Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 57.00
+1.20 (2.15%)
At close: Mar 2, 2026
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 55.80 | 57.00 | 54.40 | 55.60 | - | -0.36% | 29,520 |
| Feb 27, 2026 | 55.80 | 56.00 | 54.80 | 55.80 | 55.80 | 0.72% | 22,250 |
| Feb 26, 2026 | 55.80 | 56.00 | 55.40 | 55.40 | 55.40 | -1.07% | 29,630 |
| Feb 25, 2026 | 52.20 | 56.00 | 52.00 | 56.00 | 56.00 | 8.11% | 51,520 |
| Feb 24, 2026 | 52.20 | 53.00 | 51.60 | 51.80 | 51.80 | -0.38% | 28,268 |
| Feb 23, 2026 | 51.20 | 52.00 | 50.60 | 52.00 | 52.00 | 1.96% | 43,572 |
| Feb 20, 2026 | 48.10 | 52.00 | 48.10 | 51.00 | 51.00 | 9.68% | 133,884 |
| Feb 19, 2026 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 1.75% | 7,813 |
| Feb 18, 2026 | 46.30 | 46.40 | 45.50 | 45.70 | 45.70 | -1.30% | 44,245 |
| Feb 17, 2026 | 44.80 | 46.30 | 44.10 | 46.30 | 46.30 | 1.54% | 13,278 |
| Feb 16, 2026 | 46.20 | 46.50 | 45.20 | 45.60 | 45.60 | -1.72% | 24,213 |
| Feb 13, 2026 | 47.60 | 47.70 | 45.90 | 46.40 | 46.40 | -4.13% | 15,393 |
| Feb 12, 2026 | 48.40 | 49.10 | 47.60 | 48.40 | 48.40 | 0.21% | 11,602 |
| Feb 11, 2026 | 49.50 | 49.60 | 48.00 | 48.30 | 48.30 | -2.03% | 6,738 |
| Feb 10, 2026 | 48.50 | 49.40 | 48.50 | 49.30 | 49.30 | 1.65% | 6,666 |
| Feb 9, 2026 | 48.00 | 48.80 | 48.00 | 48.50 | 48.50 | 1.89% | 8,463 |
| Feb 6, 2026 | 48.00 | 49.50 | 46.00 | 47.60 | 47.60 | -1.04% | 13,178 |
| Feb 5, 2026 | 48.00 | 48.10 | 47.00 | 48.10 | 48.10 | 0.42% | 16,688 |
| Feb 4, 2026 | 48.40 | 48.90 | 47.90 | 47.90 | 47.90 | -1.84% | 3,919 |
| Feb 3, 2026 | 49.00 | 49.40 | 48.80 | 48.80 | 48.80 | - | 7,505 |
| Feb 2, 2026 | 49.20 | 49.20 | 48.40 | 48.80 | 48.80 | 0.83% | 8,467 |
| Jan 30, 2026 | 48.80 | 49.40 | 48.40 | 48.40 | 48.40 | -0.82% | 6,969 |
| Jan 29, 2026 | 49.40 | 49.70 | 48.50 | 48.80 | 48.80 | -0.61% | 12,800 |
| Jan 28, 2026 | 48.70 | 49.60 | 48.30 | 49.10 | 49.10 | 1.03% | 12,399 |
| Jan 27, 2026 | 49.00 | 49.60 | 48.60 | 48.60 | 48.60 | - | 36,910 |
| Jan 26, 2026 | 49.70 | 49.80 | 48.50 | 48.60 | 48.60 | -2.41% | 10,822 |
| Jan 23, 2026 | 49.30 | 50.20 | 49.00 | 49.80 | 49.80 | 1.01% | 18,330 |
| Jan 22, 2026 | 48.10 | 49.90 | 48.10 | 49.30 | 49.30 | 3.79% | 9,721 |
| Jan 21, 2026 | 47.70 | 48.00 | 46.80 | 47.50 | 47.50 | -0.42% | 18,758 |
| Jan 20, 2026 | 49.50 | 49.50 | 47.70 | 47.70 | 47.70 | -3.44% | 7,466 |
| Jan 19, 2026 | 49.90 | 49.90 | 45.00 | 49.40 | 49.40 | -1.59% | 36,516 |
| Jan 16, 2026 | 51.20 | 51.20 | 49.50 | 50.20 | 50.20 | -1.57% | 27,686 |
| Jan 15, 2026 | 50.00 | 51.20 | 49.40 | 51.00 | 51.00 | 1.19% | 23,761 |
| Jan 14, 2026 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | 0.80% | 3,603 |
| Jan 13, 2026 | 48.60 | 50.20 | 48.60 | 50.00 | 50.00 | 0.60% | 26,686 |
| Jan 12, 2026 | 49.80 | 50.00 | 48.50 | 49.70 | 49.70 | -0.40% | 13,385 |
| Jan 9, 2026 | 49.70 | 50.60 | 49.20 | 49.90 | 49.90 | -0.60% | 6,778 |
| Jan 8, 2026 | 50.80 | 50.80 | 49.20 | 50.20 | 50.20 | -1.18% | 18,433 |
| Jan 7, 2026 | 50.60 | 51.40 | 50.00 | 50.80 | 50.80 | 0.79% | 40,889 |
| Jan 5, 2026 | 50.20 | 50.60 | 49.50 | 50.40 | 50.40 | 1.00% | 11,491 |
| Jan 2, 2026 | 50.20 | 50.80 | 49.50 | 49.90 | 49.90 | -0.60% | 25,309 |
| Dec 30, 2025 | 50.80 | 51.00 | 49.60 | 50.20 | 50.20 | - | 11,787 |
| Dec 29, 2025 | 49.50 | 51.20 | 49.30 | 50.20 | 50.20 | 1.41% | 42,998 |
| Dec 23, 2025 | 49.40 | 49.50 | 48.50 | 49.50 | 49.50 | 0.20% | 20,297 |
| Dec 22, 2025 | 48.30 | 49.50 | 47.60 | 49.40 | 49.40 | 1.23% | 32,903 |
| Dec 19, 2025 | 49.80 | 49.80 | 48.00 | 48.80 | 48.80 | -0.20% | 23,502 |
| Dec 18, 2025 | 48.80 | 49.00 | 48.50 | 48.90 | 48.90 | - | 19,596 |
| Dec 17, 2025 | 48.90 | 49.70 | 48.50 | 48.90 | 48.90 | 0.62% | 27,338 |
| Dec 16, 2025 | 49.60 | 49.80 | 48.60 | 48.60 | 48.60 | -1.62% | 37,681 |
| Dec 15, 2025 | 48.40 | 49.40 | 48.30 | 49.40 | 49.40 | 2.49% | 63,245 |