Inission AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 31.900 | 32.400 | 31.900 | 31.900 | 29.546 | 926 |
| 2021-12-07 | 31.400 | 32.000 | 31.400 | 31.900 | 29.546 | 4,484 |
| 2021-12-06 | 30.100 | 31.400 | 30.100 | 31.400 | 29.083 | 2,874 |
| 2021-12-03 | 32.900 | 32.900 | 31.200 | 31.200 | 28.898 | 18 |
| 2021-12-02 | 33.000 | 33.100 | 32.000 | 32.000 | 29.639 | 6,115 |
| 2021-12-01 | 31.800 | 32.000 | 31.500 | 32.000 | 29.639 | 2,101 |
| 2021-11-30 | 31.700 | 31.700 | 31.300 | 31.300 | 28.990 | 334 |
| 2021-11-29 | 31.500 | 31.600 | 31.200 | 31.200 | 28.898 | 2,213 |
| 2021-11-26 | 31.200 | 32.900 | 31.100 | 32.900 | 30.472 | 5,436 |
| 2021-11-25 | 31.700 | 31.700 | 31.700 | 31.700 | 29.361 | 197 |
| 2021-11-24 | 32.700 | 32.900 | 31.000 | 31.700 | 29.361 | 2,195 |
| 2021-11-23 | 32.600 | 33.000 | 32.600 | 32.700 | 30.287 | 1,099 |
| 2021-11-22 | 32.500 | 32.500 | 32.300 | 32.300 | 29.917 | 30 |
| 2021-11-19 | 31.800 | 32.600 | 31.800 | 32.500 | 30.102 | 459 |
| 2021-11-18 | 31.900 | 32.600 | 31.500 | 31.500 | 29.176 | 6,217 |
| 2021-11-17 | 32.000 | 32.300 | 31.000 | 32.300 | 29.917 | 4,965 |
| 2021-11-16 | 30.900 | 31.800 | 30.900 | 31.800 | 29.454 | 851 |
| 2021-11-15 | 32.300 | 32.300 | 31.000 | 31.100 | 28.805 | 3,632 |
| 2021-11-12 | 33.000 | 33.100 | 32.500 | 32.500 | 30.102 | 4,734 |
| 2021-11-11 | 32.500 | 36.000 | 32.500 | 33.000 | 30.565 | 6,513 |
| 2021-11-10 | 33.500 | 34.000 | 32.700 | 34.000 | 31.491 | 6,105 |
| 2021-11-09 | 35.000 | 35.000 | 33.000 | 33.500 | 31.028 | 4,750 |
| 2021-11-08 | 35.900 | 35.900 | 34.900 | 35.000 | 32.417 | 4,504 |
| 2021-11-05 | 35.900 | 35.900 | 35.900 | 35.900 | 33.251 | 1 |
| 2021-11-04 | 34.300 | 35.900 | 34.300 | 35.900 | 33.251 | 359 |
| 2021-11-02 | 34.200 | 35.700 | 34.200 | 35.700 | 33.066 | 1,970 |
| 2021-11-01 | 36.000 | 36.300 | 34.100 | 35.800 | 33.158 | 865 |
| 2021-10-29 | 35.300 | 36.000 | 35.000 | 35.200 | 32.603 | 8,532 |
| 2021-10-28 | 34.500 | 35.700 | 34.500 | 35.000 | 32.417 | 22,917 |
| 2021-10-27 | 34.900 | 34.900 | 34.000 | 34.000 | 31.491 | 1,159 |
| 2021-10-26 | 34.400 | 34.400 | 33.500 | 33.600 | 31.121 | 3,483 |
| 2021-10-25 | 35.000 | 36.000 | 34.200 | 34.400 | 31.862 | 1,970 |
| 2021-10-22 | 37.000 | 37.000 | 34.500 | 35.000 | 32.417 | 3,983 |
| 2021-10-21 | 35.900 | 37.000 | 35.900 | 36.700 | 33.992 | 3,776 |
| 2021-10-20 | 34.100 | 35.900 | 34.100 | 35.900 | 33.251 | 3,347 |
← NewerPage 21 of 21 · 1,235 trading days
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.