Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	31.600	33.500	30.200	32.400	32.120	29,949
2025-05-09	32.000	32.600	31.400	31.400	31.129	22,288
2025-05-08	32.700	33.000	31.300	33.000	31.723	62,823
2025-05-07	35.000	35.000	33.300	34.000	32.685	37,364
2025-05-06	36.500	36.500	34.100	34.100	32.781	24,957
2025-05-05	36.000	36.600	34.800	36.600	35.184	31,759
2025-05-02	38.100	38.100	35.300	35.300	33.934	13,734
2025-04-30	37.300	37.300	35.500	37.000	35.569	29,215
2025-04-29	37.900	38.300	37.600	38.000	36.530	13,115
2025-04-28	37.100	38.400	36.000	38.400	36.914	20,460
2025-04-25	35.300	36.800	34.800	36.300	34.896	61,231
2025-04-24	36.700	36.700	35.800	35.800	34.415	9,803
2025-04-23	35.600	37.000	35.600	36.600	35.184	13,902
2025-04-22	34.800	35.600	34.800	35.500	34.127	2,743
2025-04-17	35.500	35.600	34.500	34.700	33.358	7,519
2025-04-16	35.200	35.200	34.500	34.500	33.165	63,495
2025-04-15	33.900	35.100	33.900	35.000	33.646	12,190
2025-04-14	34.400	34.600	34.000	34.600	33.261	15,547
2025-04-11	34.600	35.200	33.500	33.900	32.589	16,515
2025-04-10	35.400	35.700	34.500	34.800	33.454	6,454
2025-04-09	34.000	34.500	33.000	34.300	32.973	7,922
2025-04-08	35.000	35.000	33.700	33.700	32.396	5,143
2025-04-07	33.900	35.500	30.000	33.300	32.012	49,468
2025-04-04	36.700	37.500	34.100	34.100	32.781	30,390
2025-04-03	37.300	37.300	35.700	36.500	35.088	18,460
2025-04-02	37.800	37.800	37.600	37.600	36.145	830
2025-04-01	37.200	38.000	37.200	37.800	36.338	4,351
2025-03-31	37.600	37.700	36.700	37.600	36.145	38,110
2025-03-28	38.000	38.500	36.700	37.200	35.761	20,359
2025-03-27	37.100	38.000	36.900	38.000	36.530	5,645
2025-03-26	38.000	38.000	37.100	37.900	36.434	3,884
2025-03-25	37.700	37.900	37.700	37.900	36.434	3,232
2025-03-24	38.400	38.400	37.900	38.300	36.818	4,051
2025-03-21	38.300	38.300	37.600	37.900	36.434	13,473
2025-03-20	38.700	38.900	38.000	38.200	36.722	3,500
2025-03-19	38.900	39.000	38.200	38.700	37.203	12,722
2025-03-18	38.000	38.900	37.500	38.500	37.011	30,968
2025-03-17	37.400	38.300	37.400	38.000	36.530	17,121
2025-03-14	38.800	38.800	37.400	37.400	35.953	3,692
2025-03-13	37.500	38.100	36.500	37.200	35.761	186,268
2025-03-12	37.700	38.000	37.500	38.000	36.530	4,673
2025-03-11	40.800	40.800	37.400	37.500	36.049	124,976
2025-03-10	39.000	41.400	39.000	40.100	38.549	56,350
2025-03-07	39.300	39.400	39.000	39.200	37.684	117,108
2025-03-06	39.200	40.000	39.200	39.300	37.780	36,074
2025-03-05	39.500	40.000	39.400	39.800	38.260	30,667
2025-03-04	40.500	40.900	37.900	39.200	37.684	12,014
2025-03-03	37.500	40.800	37.200	40.500	38.933	54,956
2025-02-28	37.500	38.000	35.800	37.700	36.242	14,514
2025-02-27	38.500	39.900	38.200	38.400	36.914	24,163
2025-02-26	38.900	39.200	38.600	38.600	37.107	4,267
2025-02-25	38.500	38.700	37.600	38.400	36.914	3,868
2025-02-24	39.400	39.500	38.600	38.600	37.107	6,997
2025-02-21	39.000	39.900	39.000	39.500	37.972	2,137
2025-02-20	39.900	39.900	38.000	38.700	37.203	15,529
2025-02-19	39.600	39.900	38.700	39.200	37.684	2,719
2025-02-18	39.600	40.000	39.600	39.700	38.164	3,495
2025-02-17	40.000	40.000	39.400	39.600	38.068	3,215
2025-02-14	40.000	41.000	40.000	40.000	38.453	53,874
2025-02-13	39.900	41.000	39.500	40.000	38.453	12,723

← NewerPage 7 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.