Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	37.300	37.300	37.200	37.200	36.878	45
2025-08-06	36.900	37.400	36.800	37.000	36.680	772
2025-08-05	36.800	37.500	36.800	37.300	36.978	6,935
2025-08-04	36.500	36.700	36.200	36.700	36.383	1,603
2025-08-01	37.200	37.200	36.600	36.600	36.284	487
2025-07-31	37.600	37.900	37.000	37.500	37.176	1,698
2025-07-30	37.700	38.000	37.100	37.400	37.077	1,773
2025-07-29	37.700	37.800	37.000	37.200	36.878	2,868
2025-07-28	37.000	37.900	36.700	37.700	37.374	4,316
2025-07-25	36.800	37.300	36.700	36.800	36.482	524
2025-07-24	36.700	37.500	36.300	37.000	36.680	23,422
2025-07-23	36.400	37.500	36.300	37.000	36.680	30,511
2025-07-22	37.000	37.200	36.500	36.700	36.383	5,116
2025-07-21	37.000	37.000	36.000	37.000	36.680	7,654
2025-07-18	37.900	37.900	37.000	37.000	36.680	1,615
2025-07-17	37.500	38.100	37.500	37.600	37.275	14,194
2025-07-16	37.600	38.000	37.500	37.500	37.176	34,337
2025-07-15	37.500	38.000	37.400	37.500	37.176	9,372
2025-07-14	36.200	37.800	36.200	37.800	37.473	6,067
2025-07-11	37.200	37.200	36.300	36.300	35.986	5,889
2025-07-10	35.200	37.500	35.200	37.500	37.176	10,179
2025-07-09	37.100	37.200	37.000	37.200	36.878	1,513
2025-07-08	37.900	38.700	37.000	37.000	36.680	7,844
2025-07-07	39.000	39.700	38.300	38.600	38.266	26,963
2025-07-04	39.200	39.200	38.400	38.900	38.564	4,328
2025-07-03	39.200	40.200	38.900	39.000	38.663	18,826
2025-07-02	37.900	39.200	37.800	39.100	38.762	19,390
2025-07-01	37.800	38.200	37.300	37.800	37.473	6,866
2025-06-30	37.800	37.800	37.400	37.400	37.077	1,131
2025-06-27	38.400	38.500	37.800	37.900	37.572	17,130
2025-06-26	37.400	38.400	37.400	37.500	37.176	16,386
2025-06-25	37.500	38.000	37.200	37.400	37.077	8,633
2025-06-24	37.100	37.500	36.800	37.500	37.176	11,761
2025-06-23	36.900	37.500	36.400	37.200	36.878	46,041
2025-06-19	37.500	37.600	36.800	37.500	37.176	31,626
2025-06-18	37.100	38.600	37.000	37.100	36.779	17,614
2025-06-17	38.000	38.100	37.500	37.500	37.176	5,431
2025-06-16	36.400	38.200	36.400	38.100	37.771	33,707
2025-06-13	36.800	37.200	36.400	36.800	36.482	19,777
2025-06-12	36.000	37.000	36.000	36.600	36.284	45,717
2025-06-11	36.700	37.100	36.200	36.800	36.482	38,665
2025-06-10	36.400	36.800	36.300	36.800	36.482	2,534
2025-06-09	36.800	37.400	36.400	36.400	36.085	26,090
2025-06-05	36.500	37.400	36.500	36.700	36.383	4,195
2025-06-04	36.600	37.400	36.100	37.300	36.978	28,518
2025-06-03	36.000	37.000	36.000	36.100	35.788	22,042
2025-06-02	38.400	38.400	35.800	36.000	35.689	13,315
2025-05-30	35.300	39.000	35.200	38.500	38.167	148,821
2025-05-28	34.000	35.000	34.000	35.000	34.697	109,102
2025-05-27	33.400	34.600	32.900	33.700	33.409	23,068
2025-05-26	32.800	33.800	32.200	33.800	33.508	2,014
2025-05-23	33.200	34.800	32.200	32.700	32.417	15,432
2025-05-22	33.700	33.700	32.200	32.500	32.219	8,467
2025-05-21	34.100	35.300	33.600	33.600	33.310	10,836
2025-05-20	33.200	34.700	32.800	34.100	33.805	32,760
2025-05-19	33.900	33.900	33.000	33.000	32.715	12,541
2025-05-16	33.900	34.000	33.000	33.400	33.111	28,105
2025-05-15	33.100	34.000	32.800	34.000	33.706	11,795
2025-05-14	32.000	32.900	31.200	32.900	32.616	19,039
2025-05-13	32.500	32.600	32.000	32.200	31.922	14,858

← NewerPage 6 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.