Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	39.900	40.500	39.600	39.900	38.356	5,834
2025-02-11	40.000	40.300	39.300	39.500	37.972	8,825
2025-02-10	38.500	41.000	38.100	40.000	38.453	35,753
2025-02-07	38.800	39.300	38.400	38.500	37.011	8,747
2025-02-06	37.700	39.700	37.600	39.000	37.491	15,906
2025-02-05	38.500	39.500	37.800	37.800	36.338	11,921
2025-02-04	38.200	38.400	38.000	38.400	36.914	3,734
2025-02-03	38.200	38.200	37.800	38.000	36.530	6,583
2025-01-31	38.400	38.500	37.900	38.500	37.011	17,002
2025-01-30	38.900	39.100	37.800	38.000	36.530	27,993
2025-01-29	38.500	40.000	38.000	38.000	36.530	17,116
2025-01-28	38.700	40.100	38.200	38.500	37.011	9,913
2025-01-27	39.900	39.900	38.000	39.500	37.972	38,207
2025-01-24	38.200	41.000	38.100	39.100	37.587	15,639
2025-01-23	37.700	37.900	36.800	37.700	36.242	15,788
2025-01-22	39.000	39.000	38.000	38.000	36.530	13,764
2025-01-21	37.900	39.900	37.900	38.700	37.203	11,166
2025-01-20	40.000	40.000	38.100	38.100	36.626	12,466
2025-01-17	38.100	39.600	38.100	39.600	38.068	12,198
2025-01-16	39.000	39.300	38.800	38.900	37.395	5,478
2025-01-15	37.800	38.800	37.800	38.700	37.203	9,542
2025-01-14	37.500	38.100	37.500	37.900	36.434	7,838
2025-01-13	38.200	38.900	36.400	38.000	36.530	28,493
2025-01-10	38.000	38.700	38.000	38.700	37.203	13,126
2025-01-09	37.800	38.400	37.800	38.400	36.914	2,335
2025-01-08	37.500	38.200	35.900	37.600	36.145	21,220
2025-01-07	36.700	37.100	36.000	36.400	34.992	12,196
2025-01-03	35.200	35.500	34.600	35.100	33.742	13,644
2025-01-02	35.400	36.000	35.100	35.500	34.127	12,779
2024-12-30	35.000	35.300	34.600	35.100	33.742	18,057
2024-12-27	34.900	35.400	34.500	35.200	33.838	15,907
2024-12-23	35.000	35.500	34.300	34.900	33.550	9,968
2024-12-20	35.500	35.500	35.000	35.400	34.031	6,720
2024-12-19	35.500	35.500	35.300	35.300	33.934	10,336
2024-12-18	35.900	36.300	35.900	36.000	34.607	9,467
2024-12-17	37.100	37.300	35.700	36.500	35.088	7,774
2024-12-16	37.800	37.800	36.500	37.200	35.761	7,230
2024-12-13	36.000	39.000	36.000	37.700	36.242	27,742
2024-12-12	36.600	36.600	35.600	36.400	34.992	6,497
2024-12-11	34.600	37.000	34.000	36.500	35.088	10,456
2024-12-10	34.000	36.000	33.700	34.900	33.550	8,380
2024-12-09	34.100	35.100	34.100	34.400	33.069	5,188
2024-12-06	33.900	34.300	33.700	33.800	32.492	4,244
2024-12-05	33.900	34.000	33.400	33.900	32.589	2,985
2024-12-04	32.500	33.400	32.500	32.900	31.627	3,732
2024-12-03	33.700	33.700	32.400	33.000	31.723	6,497
2024-12-02	32.500	33.100	32.200	33.100	31.820	5,364
2024-11-29	32.600	33.000	32.000	32.500	31.243	3,516
2024-11-28	32.200	33.000	32.200	32.300	31.050	31,437
2024-11-27	33.700	34.000	32.200	32.200	30.954	12,847
2024-11-26	34.000	34.000	34.000	34.000	32.685	964
2024-11-25	33.500	35.500	33.300	34.000	32.685	13,339
2024-11-22	33.600	34.100	33.400	33.500	32.204	4,889
2024-11-21	33.900	33.900	33.400	33.400	32.108	1,505
2024-11-20	34.200	34.300	33.800	33.900	32.589	2,962
2024-11-19	33.500	34.600	32.900	34.200	32.877	8,953
2024-11-18	34.100	34.800	33.000	33.800	32.492	8,314
2024-11-15	34.300	34.800	34.000	34.600	33.261	14,125
2024-11-14	35.000	36.900	34.100	34.700	33.358	3,899
2024-11-13	35.300	35.600	34.600	35.000	33.646	7,336

← NewerPage 8 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.