Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 62.80
-0.20 (-0.32%)
At close: May 4, 2026
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 63.20 | 63.80 | 61.60 | 62.80 | 62.80 | -0.32% | 30,713 |
| Apr 30, 2026 | 62.80 | 63.00 | 62.20 | 63.00 | 63.00 | -0.32% | 9,458 |
| Apr 29, 2026 | 63.40 | 63.80 | 62.60 | 63.20 | 63.20 | -0.63% | 9,625 |
| Apr 28, 2026 | 64.40 | 64.40 | 63.00 | 63.60 | 63.60 | -1.24% | 15,428 |
| Apr 27, 2026 | 63.60 | 64.40 | 63.20 | 64.40 | 64.40 | 0.31% | 12,214 |
| Apr 24, 2026 | 63.60 | 64.20 | 62.40 | 64.20 | 64.20 | 1.26% | 30,534 |
| Apr 23, 2026 | 63.80 | 63.80 | 62.60 | 63.40 | 63.40 | 0.63% | 25,876 |
| Apr 22, 2026 | 63.60 | 64.60 | 62.40 | 63.00 | 63.00 | -0.94% | 29,554 |
| Apr 21, 2026 | 63.80 | 64.00 | 62.40 | 63.60 | 63.60 | 1.60% | 23,639 |
| Apr 20, 2026 | 62.60 | 63.80 | 61.60 | 62.60 | 62.60 | 0.32% | 42,184 |
| Apr 17, 2026 | 62.60 | 63.00 | 61.80 | 62.40 | 62.40 | -0.32% | 19,586 |
| Apr 16, 2026 | 62.00 | 62.80 | 61.80 | 62.60 | 62.60 | 1.62% | 74,814 |
| Apr 15, 2026 | 62.60 | 62.80 | 61.40 | 61.60 | 61.60 | -1.60% | 22,652 |
| Apr 14, 2026 | 62.80 | 62.80 | 62.00 | 62.60 | 62.60 | 0.64% | 63,597 |
| Apr 13, 2026 | 62.40 | 62.40 | 61.40 | 62.20 | 62.20 | -0.32% | 4,779 |
| Apr 10, 2026 | 61.00 | 62.80 | 60.40 | 62.40 | 62.40 | 2.30% | 42,812 |
| Apr 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.33% | 34,145 |
| Apr 8, 2026 | 61.20 | 61.20 | 59.80 | 60.20 | 60.20 | 1.01% | 38,105 |
| Apr 7, 2026 | 59.80 | 60.00 | 58.60 | 59.60 | 59.60 | - | 15,458 |
| Apr 2, 2026 | 61.40 | 61.40 | 58.40 | 59.60 | 59.60 | -0.67% | 5,774 |
| Apr 1, 2026 | 58.80 | 63.00 | 57.00 | 60.00 | 60.00 | 2.04% | 25,768 |
| Mar 31, 2026 | 55.00 | 58.80 | 55.00 | 58.80 | 58.80 | 5.38% | 24,903 |
| Mar 30, 2026 | 56.00 | 56.00 | 54.80 | 55.80 | 55.80 | -0.36% | 17,038 |
| Mar 27, 2026 | 56.80 | 56.80 | 55.00 | 56.00 | 56.00 | -1.75% | 12,189 |
| Mar 26, 2026 | 56.60 | 60.00 | 56.00 | 57.00 | 57.00 | 1.06% | 16,774 |
| Mar 25, 2026 | 55.80 | 56.60 | 55.60 | 56.40 | 56.40 | 1.44% | 17,154 |
| Mar 24, 2026 | 58.00 | 58.00 | 55.20 | 55.60 | 55.60 | -4.47% | 13,724 |
| Mar 23, 2026 | 58.40 | 59.40 | 56.20 | 58.20 | 58.20 | -2.35% | 17,353 |
| 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 | - | 12,023 |
| 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% | 31,802 |
| 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% | 142,573 |
| Feb 19, 2026 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 1.75% | 7,813 |