Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 48.60
+0.10 (0.21%)
Feb 10, 2026, 11:06 AM CET
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |