Inission AB (publ) (STO:INISS.B)
Sweden · Delayed Price · Currency is SEK 69.60
+0.60 (0.87%)
Jul 15, 2026, 1:56 PM CET
Inission AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 72.20 | 72.40 | 70.40 | 71.60 | 71.60 | -2.19% | 17,904 |
| Jun 23, 2026 | 74.00 | 75.00 | 72.00 | 73.20 | 73.20 | -0.81% | 11,520 |
| Jun 22, 2026 | 72.80 | 74.80 | 71.80 | 73.80 | 73.80 | 1.10% | 13,104 |
| Jun 18, 2026 | 73.40 | 73.40 | 70.40 | 73.00 | 73.00 | 0.55% | 23,146 |
| Jun 17, 2026 | 73.80 | 73.80 | 71.40 | 72.60 | 72.60 | -1.36% | 18,179 |
| Jun 16, 2026 | 74.80 | 76.20 | 73.00 | 73.60 | 73.60 | -1.87% | 21,214 |
| Jun 15, 2026 | 74.80 | 75.80 | 74.40 | 75.00 | 75.00 | 0.54% | 18,230 |
| Jun 12, 2026 | 73.00 | 75.20 | 72.80 | 74.60 | 74.60 | 2.75% | 25,639 |
| Jun 11, 2026 | 73.80 | 74.00 | 72.20 | 72.60 | 72.60 | -1.36% | 13,726 |
| Jun 10, 2026 | 75.20 | 75.20 | 73.40 | 73.60 | 73.60 | -2.39% | 15,469 |
| Jun 9, 2026 | 75.20 | 76.40 | 74.40 | 75.40 | 75.40 | - | 11,173 |
| Jun 8, 2026 | 74.80 | 75.60 | 73.00 | 75.40 | 75.40 | 0.53% | 12,793 |
| Jun 5, 2026 | 76.20 | 76.40 | 74.00 | 75.00 | 75.00 | -0.53% | 41,123 |
| Jun 4, 2026 | 77.20 | 77.20 | 74.20 | 75.40 | 75.40 | -1.57% | 10,834 |
| 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 |