Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 58.20
-1.40 (-2.35%)
Mar 23, 2026, 5:24 PM CET
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 58.40 | 58.40 | 57.00 | 57.80 | - | -3.02% | 1,386 |
| Mar 20, 2026 | 60.20 | 61.00 | 58.80 | 59.60 | 59.60 | -0.67% | 13,769 |
| Mar 19, 2026 | 60.40 | 60.80 | 59.00 | 60.00 | 60.00 | -1.64% | 15,586 |
| Mar 18, 2026 | 59.20 | 61.00 | 58.80 | 61.00 | 61.00 | 3.39% | 21,417 |
| Mar 17, 2026 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | -0.67% | 29,357 |
| Mar 16, 2026 | 60.00 | 60.80 | 58.60 | 59.40 | 59.40 | -0.67% | 23,135 |
| Mar 13, 2026 | 61.60 | 61.60 | 59.80 | 59.80 | 59.80 | -3.24% | 12,026 |
| Mar 12, 2026 | 61.60 | 61.80 | 61.00 | 61.80 | 61.80 | - | 11,843 |
| Mar 11, 2026 | 61.60 | 61.80 | 60.60 | 61.80 | 61.80 | - | 104,355 |
| Mar 10, 2026 | 59.80 | 62.00 | 59.80 | 61.80 | 61.80 | 3.34% | 30,968 |
| Mar 9, 2026 | 60.40 | 60.60 | 58.00 | 59.80 | 59.80 | -0.99% | 47,704 |
| Mar 6, 2026 | 59.00 | 60.40 | 58.20 | 60.40 | 60.40 | 2.72% | 39,357 |
| Mar 5, 2026 | 58.80 | 59.00 | 57.00 | 58.80 | 58.80 | 4.26% | 65,891 |
| Mar 4, 2026 | 56.00 | 58.80 | 55.60 | 56.40 | 56.40 | 1.08% | 30,800 |
| Mar 3, 2026 | 56.80 | 57.00 | 53.60 | 55.80 | 55.80 | -1.76% | 31,097 |
| Mar 2, 2026 | 55.80 | 57.00 | 54.40 | 56.80 | 56.80 | 1.79% | 37,503 |
| 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 |