Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 69.20
-1.00 (-1.42%)
Sep 22, 2026, 5:29 PM CET
Inission AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 70.00 | 70.80 | 68.80 | 69.20 | 69.20 | -1.42% | 26,422 |
| Sep 21, 2026 | 69.20 | 71.80 | 69.20 | 70.20 | 70.20 | 1.45% | 50,142 |
| Sep 18, 2026 | 67.80 | 69.60 | 67.80 | 69.20 | 69.20 | 1.17% | 13,714 |
| Sep 17, 2026 | 68.40 | 69.00 | 66.80 | 68.40 | 68.40 | 1.79% | 18,512 |
| Sep 16, 2026 | 67.20 | 69.00 | 67.00 | 67.20 | 67.20 | - | 42,221 |
| Sep 15, 2026 | 66.40 | 68.20 | 66.40 | 67.20 | 67.20 | 0.90% | 15,193 |
| Sep 14, 2026 | 67.40 | 69.40 | 66.40 | 66.60 | 66.60 | -2.35% | 47,427 |
| Sep 11, 2026 | 69.20 | 69.20 | 67.40 | 68.20 | 68.20 | -1.45% | 60,413 |
| Sep 10, 2026 | 69.80 | 70.00 | 68.80 | 69.20 | 69.20 | -0.57% | 19,760 |
| Sep 9, 2026 | 70.00 | 70.60 | 68.80 | 69.60 | 69.60 | 0.29% | 27,717 |
| Sep 8, 2026 | 70.00 | 70.00 | 69.20 | 69.40 | 69.40 | 0.29% | 17,197 |
| Sep 7, 2026 | 68.80 | 70.60 | 68.80 | 69.20 | 69.20 | 0.58% | 21,637 |
| Sep 4, 2026 | 70.00 | 71.00 | 68.60 | 68.80 | 68.80 | -1.15% | 25,714 |
| Sep 3, 2026 | 69.00 | 70.60 | 67.80 | 69.60 | 69.60 | 2.65% | 31,823 |
| 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 |