Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	63.400	63.800	62.600	63.200	62.654	10,967
2026-04-28	64.400	64.400	63.000	63.600	63.050	15,428
2026-04-27	63.600	64.400	63.200	64.400	63.843	12,214
2026-04-24	63.600	64.200	62.400	64.200	63.645	30,534
2026-04-23	63.800	63.800	62.600	63.400	62.852	25,876
2026-04-22	63.600	64.600	62.400	63.000	62.455	29,554
2026-04-21	63.800	64.000	62.400	63.600	63.050	23,639
2026-04-20	62.600	63.800	61.600	62.600	62.059	42,225
2026-04-17	62.600	63.000	61.800	62.400	61.861	19,586
2026-04-16	62.000	62.800	61.800	62.600	62.059	74,814
2026-04-15	62.600	62.800	61.400	61.600	61.067	22,652
2026-04-14	62.800	62.800	62.000	62.600	62.059	63,597
2026-04-13	62.400	62.400	61.400	62.200	61.662	4,779
2026-04-10	61.000	62.800	60.400	62.400	61.861	42,812
2026-04-09	60.000	61.000	60.000	61.000	60.473	34,145
2026-04-08	61.200	61.200	59.800	60.200	59.680	38,105
2026-04-07	59.800	60.000	58.600	59.600	59.085	15,458
2026-04-02	61.400	61.400	58.400	59.600	59.085	5,774
2026-04-01	58.800	63.000	57.000	60.000	59.481	25,768
2026-03-31	55.000	58.800	55.000	58.800	58.292	24,903
2026-03-30	56.000	56.000	54.800	55.800	55.318	17,038
2026-03-27	56.800	56.800	55.000	56.000	55.516	12,189
2026-03-26	56.600	60.000	56.000	57.000	56.507	16,774
2026-03-25	55.800	56.600	55.600	56.400	55.912	17,154
2026-03-24	58.000	58.000	55.200	55.600	55.119	13,724
2026-03-23	58.400	59.400	56.200	58.200	57.697	17,353
2026-03-20	60.200	61.000	58.800	59.600	59.085	13,769
2026-03-19	60.400	60.800	59.000	60.000	59.481	15,586
2026-03-18	59.200	61.000	58.800	61.000	60.473	21,417
2026-03-17	59.000	59.200	58.600	59.000	58.490	29,357
2026-03-16	60.000	60.800	58.600	59.400	58.887	23,135
2026-03-13	61.600	61.600	59.800	59.800	59.283	12,026
2026-03-12	61.600	61.800	61.000	61.800	61.266	12,023
2026-03-11	61.600	61.800	60.600	61.800	61.266	104,355
2026-03-10	59.800	62.000	59.800	61.800	61.266	31,802
2026-03-09	60.400	60.600	58.000	59.800	59.283	47,704
2026-03-06	59.000	60.400	58.200	60.400	59.878	39,357
2026-03-05	58.800	59.000	57.000	58.800	58.292	65,891
2026-03-04	56.000	58.800	55.600	56.400	55.912	30,800
2026-03-03	56.800	57.000	53.600	55.800	55.318	31,097
2026-03-02	55.800	57.000	54.400	56.800	56.309	37,503
2026-02-27	55.800	56.000	54.800	55.800	55.318	22,250
2026-02-26	55.800	56.000	55.400	55.400	54.921	29,630
2026-02-25	52.200	56.000	52.000	56.000	55.516	51,520
2026-02-24	52.200	53.000	51.600	51.800	51.352	28,268
2026-02-23	51.200	52.000	50.600	52.000	51.550	43,572
2026-02-20	48.100	52.000	48.100	51.000	50.559	142,573
2026-02-19	45.500	46.500	45.500	46.500	46.098	7,813
2026-02-18	46.300	46.400	45.500	45.700	45.305	44,245
2026-02-17	44.800	46.300	44.100	46.300	45.900	13,278
2026-02-16	46.200	46.500	45.200	45.600	45.206	24,213
2026-02-13	47.600	47.700	45.900	46.400	45.999	15,393
2026-02-12	48.400	49.100	47.600	48.400	47.982	11,602
2026-02-11	49.500	49.600	48.000	48.300	47.882	6,738
2026-02-10	48.500	49.400	48.500	49.300	48.874	6,666
2026-02-09	48.000	48.800	48.000	48.500	48.081	8,463
2026-02-06	48.000	49.500	46.000	47.600	47.189	13,178
2026-02-05	48.000	48.100	47.000	48.100	47.684	16,688
2026-02-04	48.400	48.900	47.900	47.900	47.486	3,919
2026-02-03	49.000	49.400	48.800	48.800	48.378	7,505

← NewerPage 3 of 21 · 1,237 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.