Inission AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	30.900	30.900	30.900	30.900	28.891	4
2022-06-13	30.600	30.600	29.500	29.600	27.675	3,825
2022-06-10	32.600	32.600	30.600	30.600	28.610	852
2022-06-09	32.700	32.700	32.700	32.700	30.574	1
2022-06-08	30.300	30.300	30.300	30.300	28.330	255
2022-06-07	30.400	31.100	30.300	31.000	28.984	2,384
2022-06-03	30.200	33.000	30.200	33.000	30.854	494
2022-06-02	33.100	33.100	31.000	31.000	28.984	510
2022-06-01	33.100	33.100	33.100	33.100	30.948	156
2022-05-31	32.900	33.100	32.900	33.100	30.948	1,611
2022-05-30	32.000	33.000	31.700	33.000	30.854	751
2022-05-25	31.400	31.800	31.400	31.800	29.732	219
2022-05-24	30.700	31.900	30.700	31.100	29.078	227
2022-05-23	30.300	30.600	29.000	29.000	27.114	316
2022-05-20	30.800	30.800	30.800	30.800	28.797	350
2022-05-18	31.900	31.900	30.400	31.200	29.171	1,269
2022-05-17	31.900	31.900	31.900	31.900	29.826	4
2022-05-16	31.900	31.900	30.300	30.300	28.330	2,047
2022-05-13	29.500	30.600	29.100	30.300	28.330	6,417
2022-05-12	30.900	30.900	29.800	29.800	27.862	118
2022-05-11	30.000	30.500	29.500	29.800	27.862	5,336
2022-05-10	32.000	32.000	30.600	30.600	28.610	632
2022-05-09	30.100	32.000	29.700	32.000	29.919	2,471
2022-05-06	32.600	32.600	32.100	32.100	30.013	1,663
2022-05-05	31.500	34.000	31.400	32.000	29.639	10,332
2022-05-04	31.400	31.500	31.400	31.500	29.176	570
2022-05-03	30.500	30.900	29.600	29.600	27.416	361
2022-05-02	31.000	31.000	29.500	29.700	27.509	1,209
2022-04-29	29.600	31.000	29.600	31.000	28.713	331
2022-04-28	29.600	29.600	29.100	29.100	26.953	1,833
2022-04-27	29.600	29.600	29.600	29.600	27.416	9
2022-04-25	30.900	30.900	30.900	30.900	28.620	500
2022-04-21	29.000	31.700	29.000	31.700	29.361	513
2022-04-20	30.000	31.800	30.000	31.800	29.454	1,030
2022-04-19	31.700	31.900	30.000	31.900	29.546	1,289
2022-04-14	31.300	31.700	31.300	31.700	29.361	1,934
2022-04-13	30.800	31.600	29.900	31.600	29.268	1,111
2022-04-12	31.700	31.700	31.700	31.700	29.361	1
2022-04-11	31.900	31.900	31.900	31.900	29.546	300
2022-04-08	29.900	30.100	29.500	30.000	27.786	4,541
2022-04-07	30.000	31.000	30.000	30.000	27.786	1,685
2022-04-06	29.200	29.800	29.200	29.800	27.601	557
2022-04-05	29.400	31.900	29.300	31.900	29.546	8,751
2022-04-04	29.400	31.900	29.400	31.000	28.713	2,175
2022-04-01	27.900	29.400	27.900	29.400	27.231	2,596
2022-03-31	28.200	28.200	28.200	28.200	26.119	40
2022-03-30	29.600	29.600	28.100	28.200	26.119	2,693
2022-03-29	29.500	29.500	29.500	29.500	27.323	1
2022-03-28	29.400	29.400	29.400	29.400	27.231	376
2022-03-25	29.300	29.400	29.300	29.400	27.231	28
2022-03-24	28.100	28.100	27.600	27.600	25.563	3,000
2022-03-23	29.600	29.600	28.200	28.200	26.119	440
2022-03-22	29.300	30.400	29.300	29.700	27.509	5,110
2022-03-21	27.600	27.600	27.600	27.600	25.563	439
2022-03-18	29.300	29.300	28.100	28.100	26.027	373
2022-03-17	27.900	27.900	27.500	27.500	25.471	14
2022-03-16	29.000	29.300	27.900	28.200	26.119	951
2022-03-15	27.100	29.300	26.200	29.300	27.138	4,598
2022-03-14	26.000	28.900	26.000	28.900	26.768	10,456
2022-03-11	26.500	26.500	25.600	26.000	24.082	1,303

← NewerPage 19 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.6000 SEK
2025-05-09	1.0000 SEK
2024-05-17	0.7000 SEK
2024-05-10	0.7000 SEK
2022-05-06	0.3000 SEK
2019-05-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.