Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	49.200	49.200	48.400	48.800	48.378	8,467
2026-01-30	48.800	49.400	48.400	48.400	47.982	6,969
2026-01-29	49.400	49.700	48.500	48.800	48.378	12,800
2026-01-28	48.700	49.600	48.300	49.100	48.676	12,399
2026-01-27	49.000	49.600	48.600	48.600	48.180	36,910
2026-01-26	49.700	49.800	48.500	48.600	48.180	10,822
2026-01-23	49.300	50.200	49.000	49.800	49.370	18,330
2026-01-22	48.100	49.900	48.100	49.300	48.874	9,721
2026-01-21	47.700	48.000	46.800	47.500	47.089	18,758
2026-01-20	49.500	49.500	47.700	47.700	47.288	7,466
2026-01-19	49.900	49.900	45.000	49.400	48.973	36,516
2026-01-16	51.200	51.200	49.500	50.200	49.766	27,825
2026-01-15	50.000	51.200	49.400	51.000	50.559	23,761
2026-01-14	50.000	50.600	50.000	50.400	49.964	3,603
2026-01-13	48.600	50.200	48.600	50.000	49.568	26,686
2026-01-12	49.800	50.000	48.500	49.700	49.270	13,385
2026-01-09	49.700	50.600	49.200	49.900	49.469	6,778
2026-01-08	50.800	50.800	49.200	50.200	49.766	18,433
2026-01-07	50.600	51.400	50.000	50.800	50.361	40,889
2026-01-05	50.200	50.600	49.500	50.400	49.964	11,491
2026-01-02	50.200	50.800	49.500	49.900	49.469	25,309
2025-12-30	50.800	51.000	49.600	50.200	49.766	11,787
2025-12-29	49.500	51.200	49.300	50.200	49.766	42,998
2025-12-23	49.400	49.500	48.500	49.500	49.072	20,297
2025-12-22	48.300	49.500	47.600	49.400	48.973	32,903
2025-12-19	49.800	49.800	48.000	48.800	48.378	23,502
2025-12-18	48.800	49.000	48.500	48.900	48.477	19,596
2025-12-17	48.900	49.700	48.500	48.900	48.477	27,338
2025-12-16	49.600	49.800	48.600	48.600	48.180	37,681
2025-12-15	48.400	49.400	48.300	49.400	48.973	63,245
2025-12-12	47.200	49.200	47.200	48.200	47.783	62,921
2025-12-11	45.000	47.400	44.900	47.000	46.594	50,259
2025-12-10	44.900	45.000	43.400	45.000	44.611	18,874
2025-12-09	45.200	45.200	44.000	44.400	44.016	11,809
2025-12-08	45.400	45.700	44.600	45.200	44.809	11,860
2025-12-05	45.000	45.400	44.800	45.400	45.008	9,288
2025-12-04	44.600	45.200	44.100	45.000	44.611	42,431
2025-12-03	44.000	45.400	44.000	44.700	44.314	41,597
2025-12-02	44.100	44.100	43.700	44.100	43.719	3,797
2025-12-01	43.400	44.900	43.200	43.900	43.521	47,217
2025-11-28	42.200	43.500	42.000	43.000	42.628	16,742
2025-11-27	41.300	42.400	41.300	42.000	41.637	7,691
2025-11-26	41.600	42.000	40.700	41.000	40.646	5,899
2025-11-25	41.500	41.900	41.100	41.100	40.745	5,527
2025-11-24	43.100	43.100	41.200	41.300	40.943	11,149
2025-11-21	42.300	42.800	41.600	42.400	42.033	13,482
2025-11-20	41.500	43.400	41.500	42.400	42.033	14,100
2025-11-19	41.900	41.900	38.200	41.600	41.240	19,902
2025-11-18	43.100	43.100	42.100	42.100	41.736	6,759
2025-11-17	42.700	43.300	41.600	43.100	42.727	18,647
2025-11-14	42.500	42.900	41.800	42.500	42.133	8,143
2025-11-13	42.200	42.200	42.100	42.100	41.736	22,562
2025-11-12	42.800	43.100	41.500	42.400	42.033	11,433
2025-11-11	41.900	42.900	41.900	42.300	41.934	7,715
2025-11-10	43.400	43.400	42.000	42.100	41.736	9,868
2025-11-07	42.300	45.200	42.000	42.500	42.133	97,967
2025-11-06	42.400	42.400	41.400	41.400	41.042	7,323
2025-11-05	42.600	42.800	41.600	41.700	41.340	9,898
2025-11-04	42.300	42.900	41.800	42.200	41.835	5,735
2025-11-03	41.300	42.600	41.200	42.400	42.033	14,214

← NewerPage 4 of 21 · 1,236 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.