Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	36.500	36.600	35.200	35.300	33.934	18,110
2024-11-11	37.600	38.000	36.500	36.700	35.280	7,449
2024-11-08	37.300	38.500	36.000	37.600	36.145	27,703
2024-11-07	38.400	38.400	36.900	37.900	36.434	5,397
2024-11-06	39.100	39.200	37.900	38.100	36.626	11,659
2024-11-05	38.300	40.000	38.000	39.100	37.587	11,764
2024-11-04	38.800	40.000	38.500	39.200	37.684	19,950
2024-11-01	38.100	38.800	38.000	38.000	36.530	3,101
2024-10-31	38.500	38.700	38.000	38.200	36.722	4,139
2024-10-30	36.200	38.600	36.200	38.600	37.107	4,302
2024-10-29	37.600	38.000	36.700	37.900	36.434	28,113
2024-10-28	37.200	37.900	36.400	36.900	35.473	16,796
2024-10-25	38.100	38.900	36.900	37.200	35.761	32,681
2024-10-24	39.400	39.500	38.300	38.300	36.818	6,739
2024-10-23	38.500	38.700	38.000	38.200	36.722	7,707
2024-10-22	39.000	39.000	37.300	38.100	36.626	14,002
2024-10-21	38.000	41.900	38.000	38.600	37.107	10,724
2024-10-18	38.300	39.900	37.800	38.000	36.530	8,261
2024-10-17	39.200	39.900	38.300	38.300	36.818	14,571
2024-10-16	38.900	39.700	38.500	39.700	38.164	4,178
2024-10-15	38.200	39.300	37.600	39.000	37.491	14,366
2024-10-14	37.600	38.200	37.600	38.000	36.530	7,486
2024-10-11	37.300	37.600	36.700	37.600	36.145	3,143
2024-10-10	35.400	37.300	35.100	37.300	35.857	8,412
2024-10-09	36.500	36.600	36.100	36.100	34.703	3,421
2024-10-08	36.000	36.000	35.600	35.900	34.511	4,836
2024-10-07	36.500	36.500	36.100	36.200	34.800	1,674
2024-10-04	35.800	36.600	35.800	36.400	34.992	2,551
2024-10-03	36.500	36.500	35.800	36.000	34.607	5,255
2024-10-02	36.600	36.600	35.700	36.500	35.088	5,878
2024-10-01	36.700	36.700	36.000	36.600	35.184	7,568
2024-09-30	37.500	37.500	36.400	36.700	35.280	2,827
2024-09-27	36.900	37.500	36.200	37.500	36.049	17,670
2024-09-26	37.100	37.400	36.500	36.900	35.473	7,579
2024-09-25	36.400	37.100	36.000	37.100	35.665	11,375
2024-09-24	36.600	36.800	36.300	36.400	34.992	3,347
2024-09-23	36.000	37.200	36.000	36.700	35.280	18,152
2024-09-20	36.600	37.400	35.700	35.700	34.319	19,566
2024-09-19	38.600	38.600	36.000	36.200	34.800	92,015
2024-09-18	40.300	40.300	38.700	39.000	37.491	3,697
2024-09-17	39.000	40.200	39.000	39.400	37.876	4,004
2024-09-16	40.000	40.000	38.600	39.000	37.491	4,402
2024-09-13	39.500	40.500	39.500	40.000	38.453	1,923
2024-09-12	39.000	39.900	38.900	39.500	37.972	1,336
2024-09-11	40.200	40.200	39.000	39.000	37.491	1,754
2024-09-10	39.900	40.400	39.000	40.200	38.645	10,578
2024-09-09	39.000	39.500	39.000	39.500	37.972	7,431
2024-09-06	38.800	39.400	38.700	38.900	37.395	28,750
2024-09-05	38.800	39.100	38.700	39.100	37.587	15,604
2024-09-04	39.800	39.800	38.500	38.800	37.299	26,264
2024-09-03	39.800	40.200	39.600	39.800	38.260	9,799
2024-09-02	40.600	40.900	39.700	39.700	38.164	7,601
2024-08-30	41.800	41.900	40.700	40.700	39.126	22,246
2024-08-29	42.000	42.300	41.700	41.800	40.183	7,372
2024-08-28	43.800	43.800	41.200	42.800	41.144	32,882
2024-08-27	45.000	45.000	41.400	43.900	42.202	50,401
2024-08-26	48.000	49.000	47.000	47.600	45.759	5,624
2024-08-23	48.100	48.100	47.000	47.100	45.278	7,713
2024-08-22	49.000	49.000	47.000	47.000	45.182	12,527
2024-08-21	47.200	47.500	46.800	47.000	45.182	4,556

← NewerPage 9 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.