Inission AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	47.20	49.20	47.20	48.20	48.20	2.55%	62,921
Dec 11, 2025	45.00	47.40	44.90	47.00	47.00	4.44%	50,259
Dec 10, 2025	44.90	45.00	43.40	45.00	45.00	1.35%	18,874
Dec 9, 2025	45.20	45.20	44.00	44.40	44.40	-1.77%	11,809
Dec 8, 2025	45.40	45.70	44.60	45.20	45.20	-0.44%	11,860
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