Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	26.100	26.800	25.000	25.000	23.155	5,339
2022-03-09	26.500	26.800	26.500	26.800	24.823	376
2022-03-08	26.800	27.000	26.100	26.100	24.174	3,881
2022-03-07	27.500	27.600	27.000	27.000	25.008	1,710
2022-03-04	27.200	30.900	26.400	30.800	28.527	692
2022-03-03	28.000	28.000	27.900	28.000	25.934	265
2022-03-02	28.000	28.000	28.000	28.000	25.934	3
2022-03-01	27.400	30.400	27.200	30.000	27.786	2,260
2022-02-28	31.500	31.500	27.200	30.900	28.620	1,602
2022-02-25	27.200	33.000	27.100	31.900	29.546	4,647
2022-02-24	27.400	27.400	25.000	27.200	25.193	1,574
2022-02-23	30.900	30.900	29.300	29.300	27.138	128
2022-02-22	31.000	31.000	27.000	31.000	28.713	2,941
2022-02-21	33.100	33.100	31.000	31.000	28.713	321
2022-02-18	33.100	33.200	33.100	33.100	30.658	1,114
2022-02-17	33.100	35.700	33.100	33.300	30.843	836
2022-02-14	33.100	33.800	33.100	33.800	31.306	2,106
2022-02-11	33.800	33.800	33.800	33.800	31.306	35
2022-02-10	34.000	34.000	33.900	34.000	31.491	1,017
2022-02-09	34.100	34.900	34.100	34.100	31.584	96
2022-02-08	33.000	33.100	33.000	33.100	30.658	2,584
2022-02-07	35.000	35.000	32.500	33.700	31.213	917
2022-02-04	34.100	35.700	34.000	34.100	31.584	1,611
2022-02-03	35.000	35.800	33.200	35.800	33.158	1,959
2022-02-02	35.000	36.000	35.000	35.600	32.973	1,415
2022-02-01	35.800	35.800	33.000	35.000	32.417	4,112
2022-01-31	35.100	35.800	33.000	35.800	33.158	1,314
2022-01-28	33.600	35.100	33.600	35.100	32.510	380
2022-01-27	31.600	34.000	31.600	33.900	31.399	603
2022-01-26	32.000	35.200	32.000	34.000	31.491	826
2022-01-25	35.400	35.400	34.100	34.100	31.584	686
2022-01-24	35.000	35.000	32.500	35.000	32.417	2,395
2022-01-21	33.100	35.700	32.300	35.000	32.417	1,436
2022-01-20	35.900	36.000	33.600	34.300	31.769	786
2022-01-19	31.900	34.000	31.900	34.000	31.491	2,452
2022-01-18	35.900	35.900	31.700	32.900	30.472	6,207
2022-01-17	35.100	35.100	33.900	35.100	32.510	5,327
2022-01-14	34.500	36.800	33.400	35.200	32.603	14,908
2022-01-13	33.600	33.600	33.200	33.600	31.121	6,428
2022-01-11	33.600	34.800	33.600	34.800	32.232	89
2022-01-10	35.000	35.100	33.600	35.100	32.510	4,402
2022-01-07	35.500	35.500	32.700	34.800	32.232	1,311
2022-01-05	33.500	33.500	33.000	33.000	30.565	101
2022-01-04	35.000	35.000	33.100	33.600	31.121	1,543
2022-01-03	34.000	35.000	32.100	35.000	32.417	5,848
2021-12-30	32.400	34.500	32.400	33.700	31.213	5,279
2021-12-29	32.400	32.400	32.200	32.400	30.009	652
2021-12-28	32.400	32.400	32.100	32.400	30.009	709
2021-12-27	31.300	32.000	31.200	32.000	29.639	1,381
2021-12-23	30.800	31.400	30.800	31.300	28.990	1,368
2021-12-22	31.000	31.000	29.900	30.800	28.527	1,709
2021-12-21	29.400	32.300	29.400	31.000	28.713	5,081
2021-12-20	30.700	31.600	30.300	31.400	29.083	4,936
2021-12-17	31.800	31.800	30.700	31.600	29.268	335
2021-12-16	30.700	31.800	30.700	31.600	29.268	3,021
2021-12-15	30.700	32.600	30.700	32.600	30.195	726
2021-12-14	32.100	32.700	31.900	31.900	29.546	111
2021-12-13	33.500	34.000	32.100	32.600	30.195	3,320
2021-12-10	31.400	32.400	31.200	31.600	29.268	3,382
2021-12-09	31.400	32.400	31.400	31.500	29.176	346

← NewerPage 20 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.