Inission AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.00	45.40	44.80	45.40	45.40	0.89%	9,288
Dec 4, 2025	44.60	45.20	44.10	45.00	45.00	0.67%	42,431
Dec 3, 2025	44.00	45.40	44.00	44.70	44.70	1.36%	41,597
Dec 2, 2025	44.10	44.10	43.70	44.10	44.10	0.46%	3,797
Dec 1, 2025	43.40	44.90	43.20	43.90	43.90	2.09%	47,217
Nov 28, 2025	42.20	43.50	42.00	43.00	43.00	2.38%	16,742
Nov 27, 2025	41.30	42.40	41.30	42.00	42.00	2.44%	7,691
Nov 26, 2025	41.60	42.00	40.70	41.00	41.00	-0.24%	5,899
Nov 25, 2025	41.50	41.90	41.10	41.10	41.10	-0.48%	5,527
Nov 24, 2025	43.10	43.10	41.20	41.30	41.30	-2.59%	11,149
Nov 21, 2025	42.30	42.80	41.60	42.40	42.40	-	13,482
Nov 20, 2025	41.50	43.40	41.50	42.40	42.40	1.92%	14,100
Nov 19, 2025	41.90	41.90	38.20	41.60	41.60	-1.19%	19,902
Nov 18, 2025	43.10	43.10	42.10	42.10	42.10	-2.32%	6,759
Nov 17, 2025	42.70	43.30	41.60	43.10	43.10	1.41%	18,647
Nov 14, 2025	42.50	42.90	41.80	42.50	42.50	0.95%	8,143
Nov 13, 2025	42.20	42.20	42.10	42.10	42.10	-0.71%	22,562
Nov 12, 2025	42.80	43.10	41.50	42.40	42.40	0.24%	11,433
Nov 11, 2025	41.90	42.90	41.90	42.30	42.30	0.48%	7,715
Nov 10, 2025	43.40	43.40	42.00	42.10	42.10	-0.94%	9,868
Nov 7, 2025	42.30	45.20	42.00	42.50	42.50	2.66%	97,967
Nov 6, 2025	42.40	42.40	41.40	41.40	41.40	-0.72%	7,323
Nov 5, 2025	42.60	42.80	41.60	41.70	41.70	-1.18%	9,898
Nov 4, 2025	42.30	42.90	41.80	42.20	42.20	-0.47%	5,735
Nov 3, 2025	41.30	42.60	41.20	42.40	42.40	2.42%	14,214
Oct 31, 2025	41.40	42.10	41.30	41.40	41.40	-0.24%	1,957
Oct 30, 2025	42.10	42.10	40.70	41.50	41.50	0.24%	6,477
Oct 29, 2025	42.10	42.20	41.40	41.40	41.40	-0.24%	314
Oct 28, 2025	42.80	42.80	41.50	41.50	41.50	-2.81%	15,521
Oct 27, 2025	42.90	42.90	40.80	42.70	42.70	0.47%	20,804
Oct 24, 2025	41.20	43.30	38.10	42.50	42.50	1.67%	257,217
Oct 23, 2025	41.00	42.60	41.00	41.80	41.80	0.97%	30,273
Oct 22, 2025	41.20	41.70	41.00	41.40	41.40	0.24%	113,392
Oct 21, 2025	40.90	41.30	40.70	41.30	41.30	0.98%	8,205
Oct 20, 2025	39.10	42.90	39.10	40.90	40.90	5.41%	6,879
Oct 17, 2025	39.10	39.40	38.10	38.80	38.80	-0.26%	16,990
Oct 16, 2025	38.40	39.40	38.40	38.90	38.90	1.04%	7,490
Oct 15, 2025	39.10	39.30	38.20	38.50	38.50	-1.28%	17,372
Oct 14, 2025	39.20	39.40	38.70	39.00	39.00	-0.26%	14,825
Oct 13, 2025	39.20	39.50	38.80	39.10	39.10	-1.26%	18,026
Oct 10, 2025	39.70	40.20	39.60	39.60	39.60	-1.98%	17,189
Oct 9, 2025	40.40	40.80	39.70	40.40	40.40	-0.74%	11,614
Oct 8, 2025	40.50	40.80	39.70	40.70	40.70	-0.25%	11,769
Oct 7, 2025	41.00	41.00	40.50	40.80	40.80	-0.97%	11,499
Oct 6, 2025	41.30	41.40	41.00	41.20	41.20	-0.24%	5,949
Oct 3, 2025	41.00	41.40	41.00	41.30	41.30	0.73%	2,394
Oct 2, 2025	40.80	41.20	39.90	41.00	41.00	0.49%	13,271
Oct 1, 2025	40.60	40.80	40.60	40.80	40.80	0.99%	3,973
Sep 30, 2025	41.00	41.00	39.80	40.40	40.40	-1.22%	24,096
Sep 29, 2025	41.10	41.50	40.00	40.90	40.90	0.25%	25,018