Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 76.60
-1.40 (-1.79%)
At close: Jun 3, 2026
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.20 | 78.80 | 76.40 | 76.60 | 76.60 | -1.79% | 43,238 |
| Jun 2, 2026 | 78.00 | 78.20 | 76.40 | 78.00 | 78.00 | 1.04% | 24,828 |
| Jun 1, 2026 | 77.20 | 78.60 | 76.20 | 77.20 | 77.20 | -0.26% | 72,860 |
| May 29, 2026 | 77.20 | 77.40 | 76.60 | 77.40 | 77.40 | 0.52% | 18,298 |
| May 28, 2026 | 75.60 | 77.00 | 75.40 | 77.00 | 77.00 | 1.05% | 11,793 |
| May 27, 2026 | 76.00 | 77.00 | 75.00 | 76.20 | 76.20 | -0.26% | 33,957 |
| May 26, 2026 | 76.80 | 77.00 | 75.60 | 76.40 | 76.40 | -0.78% | 15,531 |
| May 25, 2026 | 75.60 | 77.00 | 75.40 | 77.00 | 77.00 | 2.39% | 32,866 |
| May 22, 2026 | 76.20 | 76.40 | 73.20 | 75.20 | 75.20 | -1.05% | 42,109 |
| May 21, 2026 | 74.80 | 76.40 | 74.20 | 76.00 | 76.00 | 1.60% | 26,733 |
| May 20, 2026 | 75.80 | 76.00 | 73.60 | 74.80 | 74.80 | -1.06% | 15,913 |
| May 19, 2026 | 76.00 | 77.00 | 75.20 | 75.60 | 75.60 | -0.26% | 18,202 |
| May 18, 2026 | 74.80 | 75.80 | 73.80 | 75.80 | 75.80 | 1.61% | 51,335 |
| May 15, 2026 | 70.60 | 74.60 | 70.00 | 74.60 | 74.60 | 5.97% | 136,755 |
| May 13, 2026 | 70.20 | 70.80 | 69.00 | 70.40 | 70.40 | 1.15% | 32,354 |
| May 12, 2026 | 71.40 | 71.40 | 69.00 | 69.60 | 69.60 | -2.79% | 39,156 |
| May 11, 2026 | 72.60 | 72.60 | 70.80 | 71.60 | 71.60 | -0.56% | 87,723 |
| May 8, 2026 | 70.60 | 74.20 | 70.40 | 72.00 | 72.00 | 4.65% | 81,972 |
| May 7, 2026 | 70.00 | 74.40 | 69.20 | 69.40 | 68.80 | 6.77% | 283,315 |
| May 6, 2026 | 65.00 | 66.80 | 64.00 | 65.00 | 64.44 | - | 38,160 |
| May 5, 2026 | 62.20 | 65.00 | 62.20 | 65.00 | 64.44 | 3.50% | 138,119 |
| May 4, 2026 | 63.20 | 63.80 | 61.60 | 62.80 | 62.26 | -0.32% | 30,713 |
| Apr 30, 2026 | 62.80 | 63.00 | 62.20 | 63.00 | 62.46 | -0.32% | 9,458 |
| Apr 29, 2026 | 63.40 | 63.80 | 62.60 | 63.20 | 62.65 | -0.63% | 10,967 |
| Apr 28, 2026 | 64.40 | 64.40 | 63.00 | 63.60 | 63.05 | -1.24% | 15,428 |
| Apr 27, 2026 | 63.60 | 64.40 | 63.20 | 64.40 | 63.84 | 0.31% | 12,214 |
| Apr 24, 2026 | 63.60 | 64.20 | 62.40 | 64.20 | 63.64 | 1.26% | 30,534 |
| Apr 23, 2026 | 63.80 | 63.80 | 62.60 | 63.40 | 62.85 | 0.63% | 25,876 |
| Apr 22, 2026 | 63.60 | 64.60 | 62.40 | 63.00 | 62.46 | -0.94% | 29,554 |
| Apr 21, 2026 | 63.80 | 64.00 | 62.40 | 63.60 | 63.05 | 1.60% | 23,639 |
| Apr 20, 2026 | 62.60 | 63.80 | 61.60 | 62.60 | 62.06 | 0.32% | 42,225 |
| Apr 17, 2026 | 62.60 | 63.00 | 61.80 | 62.40 | 61.86 | -0.32% | 19,586 |
| Apr 16, 2026 | 62.00 | 62.80 | 61.80 | 62.60 | 62.06 | 1.62% | 74,814 |
| Apr 15, 2026 | 62.60 | 62.80 | 61.40 | 61.60 | 61.07 | -1.60% | 22,652 |
| Apr 14, 2026 | 62.80 | 62.80 | 62.00 | 62.60 | 62.06 | 0.64% | 63,597 |
| Apr 13, 2026 | 62.40 | 62.40 | 61.40 | 62.20 | 61.66 | -0.32% | 4,779 |
| Apr 10, 2026 | 61.00 | 62.80 | 60.40 | 62.40 | 61.86 | 2.30% | 42,812 |
| Apr 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 60.47 | 1.33% | 34,145 |
| Apr 8, 2026 | 61.20 | 61.20 | 59.80 | 60.20 | 59.68 | 1.01% | 38,105 |
| Apr 7, 2026 | 59.80 | 60.00 | 58.60 | 59.60 | 59.08 | - | 15,458 |
| Apr 2, 2026 | 61.40 | 61.40 | 58.40 | 59.60 | 59.08 | -0.67% | 5,774 |
| Apr 1, 2026 | 58.80 | 63.00 | 57.00 | 60.00 | 59.48 | 2.04% | 25,768 |
| Mar 31, 2026 | 55.00 | 58.80 | 55.00 | 58.80 | 58.29 | 5.38% | 24,903 |
| Mar 30, 2026 | 56.00 | 56.00 | 54.80 | 55.80 | 55.32 | -0.36% | 17,038 |
| Mar 27, 2026 | 56.80 | 56.80 | 55.00 | 56.00 | 55.52 | -1.75% | 12,189 |
| Mar 26, 2026 | 56.60 | 60.00 | 56.00 | 57.00 | 56.51 | 1.06% | 16,774 |
| Mar 25, 2026 | 55.80 | 56.60 | 55.60 | 56.40 | 55.91 | 1.44% | 17,154 |
| Mar 24, 2026 | 58.00 | 58.00 | 55.20 | 55.60 | 55.12 | -4.47% | 13,724 |
| Mar 23, 2026 | 58.40 | 59.40 | 56.20 | 58.20 | 57.70 | -2.35% | 17,353 |
| Mar 20, 2026 | 60.20 | 61.00 | 58.80 | 59.60 | 59.08 | -0.67% | 13,769 |