Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	66.800	69.400	66.800	67.200	67.200	75,591
2026-07-23	69.600	69.600	67.200	69.000	69.000	12,109
2026-07-22	66.800	69.800	66.400	69.600	69.600	19,005
2026-07-21	69.600	70.000	66.800	67.400	67.400	14,589
2026-07-20	68.800	70.000	68.000	69.200	69.200	12,913
2026-07-17	69.800	70.200	68.000	69.000	69.000	17,362
2026-07-16	68.400	70.000	68.400	70.000	70.000	5,839
2026-07-15	69.800	70.000	67.600	68.400	68.400	20,929
2026-07-14	69.400	70.400	68.600	69.000	69.000	17,309
2026-07-13	69.200	70.000	69.200	70.000	70.000	15,917
2026-07-10	69.800	70.400	68.400	69.600	69.600	14,160
2026-07-09	69.400	70.000	68.800	70.000	70.000	9,964
2026-07-08	69.200	71.000	69.000	69.000	69.000	8,173
2026-07-07	72.200	72.200	69.000	69.600	69.600	22,172
2026-07-06	74.000	74.000	71.000	72.200	72.200	15,789
2026-07-03	74.600	76.400	74.000	74.200	74.200	12,354
2026-07-02	74.600	75.600	73.400	74.600	74.600	10,182
2026-07-01	73.600	75.000	72.800	73.600	73.600	18,610
2026-06-30	75.000	75.000	72.200	73.800	73.800	21,774
2026-06-29	73.600	75.000	72.800	75.000	75.000	9,940
2026-06-26	72.200	73.800	71.400	73.600	73.600	9,545
2026-06-25	71.000	74.000	71.000	72.600	72.600	14,148
2026-06-24	72.200	72.400	70.400	71.600	71.600	17,904
2026-06-23	74.000	75.000	72.000	73.200	73.200	11,520
2026-06-22	72.800	74.800	71.800	73.800	73.800	13,104
2026-06-18	73.400	73.400	70.400	73.000	73.000	23,146
2026-06-17	73.800	73.800	71.400	72.600	72.600	18,179
2026-06-16	74.800	76.200	73.000	73.600	73.600	21,214
2026-06-15	74.800	75.800	74.400	75.000	75.000	21,208
2026-06-12	73.000	75.200	72.800	74.600	74.600	25,639
2026-06-11	73.800	74.000	72.200	72.600	72.600	13,726
2026-06-10	75.200	75.200	73.400	73.600	73.600	15,469
2026-06-09	75.200	76.400	74.400	75.400	75.400	11,173
2026-06-08	74.800	75.600	73.000	75.400	75.400	12,793
2026-06-05	76.200	76.400	74.000	75.000	75.000	41,123
2026-06-04	77.200	77.200	74.200	75.400	75.400	10,834
2026-06-03	78.200	78.800	76.400	76.600	76.600	43,238
2026-06-02	78.000	78.200	76.400	78.000	78.000	24,828
2026-06-01	77.200	78.600	76.200	77.200	77.200	72,860
2026-05-29	77.200	77.400	76.600	77.400	77.400	18,298
2026-05-28	75.600	77.000	75.400	77.000	77.000	11,793
2026-05-27	76.000	77.000	75.000	76.200	76.200	33,957
2026-05-26	76.800	77.000	75.600	76.400	76.400	15,531
2026-05-25	75.600	77.000	75.400	77.000	77.000	32,866
2026-05-22	76.200	76.400	73.200	75.200	75.200	42,384
2026-05-21	74.800	76.400	74.200	76.000	76.000	26,733
2026-05-20	75.800	76.000	73.600	74.800	74.800	15,913
2026-05-19	76.000	77.000	75.200	75.600	75.600	18,202
2026-05-18	74.800	75.800	73.800	75.800	75.800	51,335
2026-05-15	70.600	74.600	70.000	74.600	74.600	136,755
2026-05-13	70.200	70.800	69.000	70.400	70.400	32,354
2026-05-12	71.400	71.400	69.000	69.600	69.600	39,156
2026-05-11	72.600	72.600	70.800	71.600	71.600	87,723
2026-05-08	70.600	74.200	70.400	72.000	72.000	81,972
2026-05-07	70.000	74.400	69.200	69.400	68.800	283,315
2026-05-06	65.000	66.800	64.000	65.000	64.438	38,160
2026-05-05	62.200	65.000	62.200	65.000	64.438	138,119
2026-05-04	63.200	63.800	61.600	62.800	62.257	30,713
2026-04-30	62.800	63.000	62.200	63.000	62.455	9,458
2026-04-29	63.400	63.800	62.600	63.200	62.654	10,967

← NewerPage 2 of 5 · 249 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.