Inission AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.000 | 74.000 | 72.200 | 72.800 | 72.800 | 20,520 |
| 2026-10-15 | 75.000 | 75.000 | 71.600 | 72.000 | 72.000 | 45,417 |
| 2026-10-14 | 73.800 | 76.600 | 73.800 | 74.200 | 74.200 | 32,030 |
| 2026-10-13 | 72.200 | 74.400 | 72.200 | 73.600 | 73.600 | 36,063 |
| 2026-10-12 | 70.800 | 72.600 | 70.400 | 72.000 | 72.000 | 29,327 |
| 2026-10-09 | 70.600 | 72.000 | 70.000 | 71.000 | 71.000 | 74,904 |
| 2026-10-08 | 70.000 | 70.800 | 69.400 | 70.000 | 70.000 | 19,977 |
| 2026-10-07 | 71.000 | 71.200 | 69.200 | 70.000 | 70.000 | 14,122 |
| 2026-10-06 | 70.200 | 71.600 | 70.200 | 70.600 | 70.600 | 26,419 |
| 2026-10-05 | 71.000 | 71.200 | 69.800 | 70.200 | 70.200 | 18,909 |
| 2026-10-02 | 70.400 | 72.000 | 69.600 | 71.200 | 71.200 | 50,436 |
| 2026-10-01 | 70.200 | 71.200 | 69.400 | 70.000 | 70.000 | 27,910 |
| 2026-09-30 | 71.600 | 71.600 | 69.800 | 70.400 | 70.400 | 32,553 |
| 2026-09-29 | 70.800 | 71.600 | 69.800 | 71.000 | 71.000 | 32,178 |
| 2026-09-28 | 70.200 | 71.400 | 69.200 | 70.800 | 70.800 | 30,264 |
| 2026-09-25 | 69.600 | 71.200 | 69.400 | 70.000 | 70.000 | 24,220 |
| 2026-09-24 | 69.600 | 70.600 | 68.800 | 69.600 | 69.600 | 11,933 |
| 2026-09-23 | 68.600 | 71.600 | 68.400 | 71.200 | 71.200 | 36,847 |
| 2026-09-22 | 70.000 | 70.800 | 68.800 | 69.200 | 69.200 | 26,422 |
| 2026-09-21 | 69.200 | 71.800 | 69.200 | 70.200 | 70.200 | 50,142 |
| 2026-09-18 | 67.800 | 69.600 | 67.800 | 69.200 | 69.200 | 13,714 |
| 2026-09-17 | 68.400 | 69.000 | 66.800 | 68.400 | 68.400 | 18,512 |
| 2026-09-16 | 67.200 | 69.000 | 67.000 | 67.200 | 67.200 | 42,221 |
| 2026-09-15 | 66.400 | 68.200 | 66.400 | 67.200 | 67.200 | 15,193 |
| 2026-09-14 | 67.400 | 69.400 | 66.400 | 66.600 | 66.600 | 47,427 |
| 2026-09-11 | 69.200 | 69.200 | 67.400 | 68.200 | 68.200 | 60,413 |
| 2026-09-10 | 69.800 | 70.000 | 68.800 | 69.200 | 69.200 | 19,760 |
| 2026-09-09 | 70.000 | 70.600 | 68.800 | 69.600 | 69.600 | 27,717 |
| 2026-09-08 | 70.000 | 70.000 | 69.200 | 69.400 | 69.400 | 17,197 |
| 2026-09-07 | 68.800 | 70.600 | 68.800 | 69.200 | 69.200 | 21,637 |
| 2026-09-04 | 70.000 | 71.000 | 68.600 | 68.800 | 68.800 | 25,714 |
| 2026-09-03 | 69.000 | 70.600 | 67.800 | 69.600 | 69.600 | 31,823 |
| 2026-09-02 | 68.400 | 69.600 | 67.000 | 67.800 | 67.800 | 34,060 |
| 2026-09-01 | 68.200 | 69.000 | 66.600 | 67.600 | 67.600 | 56,568 |
| 2026-08-31 | 70.800 | 70.800 | 68.400 | 68.400 | 68.400 | 52,098 |
| 2026-08-28 | 73.000 | 73.400 | 71.000 | 71.200 | 71.200 | 27,023 |
| 2026-08-27 | 74.400 | 74.600 | 71.400 | 72.200 | 72.200 | 53,003 |
| 2026-08-26 | 71.800 | 74.400 | 71.800 | 74.400 | 74.400 | 137,466 |
| 2026-08-25 | 68.000 | 69.600 | 65.400 | 68.000 | 68.000 | 54,040 |
| 2026-08-24 | 68.000 | 69.000 | 66.000 | 66.800 | 66.800 | 53,136 |
| 2026-08-21 | 66.200 | 67.000 | 65.400 | 67.000 | 67.000 | 25,873 |
| 2026-08-20 | 68.200 | 68.400 | 66.000 | 66.200 | 66.200 | 35,212 |
| 2026-08-19 | 66.400 | 68.000 | 65.800 | 67.000 | 67.000 | 16,566 |
| 2026-08-18 | 67.800 | 68.000 | 66.200 | 66.600 | 66.600 | 32,779 |
| 2026-08-17 | 68.000 | 68.800 | 66.800 | 67.600 | 67.600 | 16,411 |
| 2026-08-14 | 68.600 | 70.000 | 68.200 | 68.400 | 68.400 | 7,697 |
| 2026-08-13 | 68.200 | 69.800 | 66.800 | 69.000 | 69.000 | 8,094 |
| 2026-08-12 | 67.600 | 68.200 | 67.200 | 68.200 | 68.200 | 5,656 |
| 2026-08-11 | 67.400 | 68.000 | 66.600 | 67.800 | 67.800 | 8,346 |
| 2026-08-10 | 67.800 | 67.800 | 66.400 | 67.400 | 67.400 | 15,189 |
| 2026-08-07 | 67.400 | 69.000 | 67.400 | 68.000 | 68.000 | 10,605 |
| 2026-08-06 | 67.200 | 69.000 | 66.400 | 69.000 | 69.000 | 17,880 |
| 2026-08-05 | 67.000 | 68.000 | 65.800 | 67.600 | 67.600 | 11,122 |
| 2026-08-04 | 66.400 | 67.000 | 65.400 | 66.600 | 66.600 | 14,808 |
| 2026-08-03 | 64.800 | 68.200 | 64.800 | 67.000 | 67.000 | 20,336 |
| 2026-07-31 | 65.000 | 65.600 | 63.800 | 65.200 | 65.200 | 23,552 |
| 2026-07-30 | 64.800 | 65.400 | 64.400 | 65.000 | 65.000 | 21,407 |
| 2026-07-29 | 66.600 | 66.600 | 64.800 | 65.400 | 65.400 | 36,707 |
| 2026-07-28 | 67.400 | 68.600 | 66.600 | 67.000 | 67.000 | 8,611 |
| 2026-07-27 | 66.800 | 68.200 | 66.200 | 68.200 | 68.200 | 21,695 |
Page 1 of 2 · 65 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.