Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 67.80
+0.20 (0.30%)
Sep 2, 2026, 5:29 PM CET
Inission AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 68.40 | 69.60 | 67.00 | 67.80 | 67.80 | 0.30% | 34,060 |
| Sep 1, 2026 | 68.20 | 69.00 | 66.60 | 67.60 | 67.60 | -1.17% | 56,568 |
| Aug 31, 2026 | 70.80 | 70.80 | 68.40 | 68.40 | 68.40 | -3.93% | 51,782 |
| Aug 28, 2026 | 73.00 | 73.40 | 71.00 | 71.20 | 71.20 | -1.39% | 27,023 |
| Aug 27, 2026 | 74.40 | 74.60 | 71.40 | 72.20 | 72.20 | -2.96% | 53,003 |
| Aug 26, 2026 | 71.80 | 74.40 | 71.80 | 74.40 | 74.40 | 9.41% | 137,466 |
| Aug 25, 2026 | 68.00 | 69.60 | 65.40 | 68.00 | 68.00 | 1.80% | 54,040 |
| Aug 24, 2026 | 68.00 | 69.00 | 66.00 | 66.80 | 66.80 | -0.30% | 53,136 |
| Aug 21, 2026 | 66.20 | 67.00 | 65.40 | 67.00 | 67.00 | 1.21% | 25,873 |
| Aug 20, 2026 | 68.20 | 68.40 | 66.00 | 66.20 | 66.20 | -1.19% | 35,212 |
| Aug 19, 2026 | 66.40 | 68.00 | 65.80 | 67.00 | 67.00 | 0.60% | 16,566 |
| Aug 18, 2026 | 67.80 | 68.00 | 66.20 | 66.60 | 66.60 | -1.48% | 32,779 |
| Aug 17, 2026 | 68.00 | 68.80 | 66.80 | 67.60 | 67.60 | -1.17% | 16,411 |
| Aug 14, 2026 | 68.60 | 70.00 | 68.20 | 68.40 | 68.40 | -0.87% | 7,697 |
| Aug 13, 2026 | 68.20 | 69.80 | 66.80 | 69.00 | 69.00 | 1.17% | 8,094 |
| Aug 12, 2026 | 67.60 | 68.20 | 67.20 | 68.20 | 68.20 | 0.59% | 5,656 |
| Aug 11, 2026 | 67.40 | 68.00 | 66.60 | 67.80 | 67.80 | 0.59% | 8,346 |
| Aug 10, 2026 | 67.80 | 67.80 | 66.40 | 67.40 | 67.40 | -0.88% | 15,189 |
| Aug 7, 2026 | 67.40 | 69.00 | 67.40 | 68.00 | 68.00 | -1.45% | 10,605 |
| Aug 6, 2026 | 67.20 | 69.00 | 66.40 | 69.00 | 69.00 | 2.07% | 17,880 |
| Aug 5, 2026 | 67.00 | 68.00 | 65.80 | 67.60 | 67.60 | 1.50% | 11,122 |
| Aug 4, 2026 | 66.40 | 67.00 | 65.40 | 66.60 | 66.60 | -0.60% | 14,808 |
| Aug 3, 2026 | 64.80 | 68.20 | 64.80 | 67.00 | 67.00 | 2.76% | 20,336 |
| Jul 31, 2026 | 65.00 | 65.60 | 63.80 | 65.20 | 65.20 | 0.31% | 23,552 |
| Jul 30, 2026 | 64.80 | 65.40 | 64.40 | 65.00 | 65.00 | -0.61% | 21,407 |
| Jul 29, 2026 | 66.60 | 66.60 | 64.80 | 65.40 | 65.40 | -2.39% | 36,707 |
| Jul 28, 2026 | 67.40 | 68.60 | 66.60 | 67.00 | 67.00 | -1.76% | 8,611 |
| Jul 27, 2026 | 66.80 | 68.20 | 66.20 | 68.20 | 68.20 | 1.49% | 21,695 |
| Jul 24, 2026 | 66.80 | 69.40 | 66.80 | 67.20 | 67.20 | -2.61% | 75,591 |
| Jul 23, 2026 | 69.60 | 69.60 | 67.20 | 69.00 | 69.00 | -0.86% | 12,109 |
| Jul 22, 2026 | 66.80 | 69.80 | 66.40 | 69.60 | 69.60 | 3.26% | 19,005 |
| Jul 21, 2026 | 69.60 | 70.00 | 66.80 | 67.40 | 67.40 | -2.60% | 14,589 |
| Jul 20, 2026 | 68.80 | 70.00 | 68.00 | 69.20 | 69.20 | 0.29% | 12,913 |
| Jul 17, 2026 | 69.80 | 70.20 | 68.00 | 69.00 | 69.00 | -1.43% | 17,362 |
| Jul 16, 2026 | 68.40 | 70.00 | 68.40 | 70.00 | 70.00 | 2.34% | 5,839 |
| Jul 15, 2026 | 69.80 | 70.00 | 67.60 | 68.40 | 68.40 | -0.87% | 20,929 |
| Jul 14, 2026 | 69.40 | 70.40 | 68.60 | 69.00 | 69.00 | -1.43% | 17,309 |
| Jul 13, 2026 | 69.20 | 70.00 | 69.20 | 70.00 | 70.00 | 0.57% | 15,917 |
| Jul 10, 2026 | 69.80 | 70.40 | 68.40 | 69.60 | 69.60 | -0.57% | 14,160 |
| Jul 9, 2026 | 69.40 | 70.00 | 68.80 | 70.00 | 70.00 | 1.45% | 9,964 |
| Jul 8, 2026 | 69.20 | 71.00 | 69.00 | 69.00 | 69.00 | -0.86% | 8,173 |
| Jul 7, 2026 | 72.20 | 72.20 | 69.00 | 69.60 | 69.60 | -3.60% | 22,172 |
| Jul 6, 2026 | 74.00 | 74.00 | 71.00 | 72.20 | 72.20 | -2.70% | 15,789 |
| Jul 3, 2026 | 74.60 | 76.40 | 74.00 | 74.20 | 74.20 | -0.54% | 12,354 |
| Jul 2, 2026 | 74.60 | 75.60 | 73.40 | 74.60 | 74.60 | 1.36% | 10,182 |
| Jul 1, 2026 | 73.60 | 75.00 | 72.80 | 73.60 | 73.60 | -0.27% | 18,610 |
| Jun 30, 2026 | 75.00 | 75.00 | 72.20 | 73.80 | 73.80 | -1.60% | 21,774 |
| Jun 29, 2026 | 73.60 | 75.00 | 72.80 | 75.00 | 75.00 | 1.90% | 9,940 |
| Jun 26, 2026 | 72.20 | 73.80 | 71.40 | 73.60 | 73.60 | 1.38% | 9,545 |
| Jun 25, 2026 | 71.00 | 74.00 | 71.00 | 72.60 | 72.60 | 1.40% | 14,148 |