Inission AB (publ) (STO:INISS.B)
Sweden
· Delayed Price · Currency is SEK 45.00
+0.30 (0.67%)
At close: Dec 4, 2025
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.40 | 44.80 | 45.40 | 45.40 | 0.89% | 9,288 |
| Dec 4, 2025 | 44.60 | 45.20 | 44.10 | 45.00 | 45.00 | 0.67% | 42,431 |
| Dec 3, 2025 | 44.00 | 45.40 | 44.00 | 44.70 | 44.70 | 1.36% | 41,597 |
| Dec 2, 2025 | 44.10 | 44.10 | 43.70 | 44.10 | 44.10 | 0.46% | 3,797 |
| Dec 1, 2025 | 43.40 | 44.90 | 43.20 | 43.90 | 43.90 | 2.09% | 47,217 |
| Nov 28, 2025 | 42.20 | 43.50 | 42.00 | 43.00 | 43.00 | 2.38% | 16,742 |
| Nov 27, 2025 | 41.30 | 42.40 | 41.30 | 42.00 | 42.00 | 2.44% | 7,691 |
| Nov 26, 2025 | 41.60 | 42.00 | 40.70 | 41.00 | 41.00 | -0.24% | 5,899 |
| Nov 25, 2025 | 41.50 | 41.90 | 41.10 | 41.10 | 41.10 | -0.48% | 5,527 |
| Nov 24, 2025 | 43.10 | 43.10 | 41.20 | 41.30 | 41.30 | -2.59% | 11,149 |
| Nov 21, 2025 | 42.30 | 42.80 | 41.60 | 42.40 | 42.40 | - | 13,482 |
| Nov 20, 2025 | 41.50 | 43.40 | 41.50 | 42.40 | 42.40 | 1.92% | 14,100 |
| Nov 19, 2025 | 41.90 | 41.90 | 38.20 | 41.60 | 41.60 | -1.19% | 19,902 |
| Nov 18, 2025 | 43.10 | 43.10 | 42.10 | 42.10 | 42.10 | -2.32% | 6,759 |
| Nov 17, 2025 | 42.70 | 43.30 | 41.60 | 43.10 | 43.10 | 1.41% | 18,647 |
| Nov 14, 2025 | 42.50 | 42.90 | 41.80 | 42.50 | 42.50 | 0.95% | 8,143 |
| Nov 13, 2025 | 42.20 | 42.20 | 42.10 | 42.10 | 42.10 | -0.71% | 22,562 |
| Nov 12, 2025 | 42.80 | 43.10 | 41.50 | 42.40 | 42.40 | 0.24% | 11,433 |
| Nov 11, 2025 | 41.90 | 42.90 | 41.90 | 42.30 | 42.30 | 0.48% | 7,715 |
| Nov 10, 2025 | 43.40 | 43.40 | 42.00 | 42.10 | 42.10 | -0.94% | 9,868 |
| Nov 7, 2025 | 42.30 | 45.20 | 42.00 | 42.50 | 42.50 | 2.66% | 97,967 |
| Nov 6, 2025 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | -0.72% | 7,323 |
| Nov 5, 2025 | 42.60 | 42.80 | 41.60 | 41.70 | 41.70 | -1.18% | 9,898 |
| Nov 4, 2025 | 42.30 | 42.90 | 41.80 | 42.20 | 42.20 | -0.47% | 5,735 |
| Nov 3, 2025 | 41.30 | 42.60 | 41.20 | 42.40 | 42.40 | 2.42% | 14,214 |
| Oct 31, 2025 | 41.40 | 42.10 | 41.30 | 41.40 | 41.40 | -0.24% | 1,957 |
| Oct 30, 2025 | 42.10 | 42.10 | 40.70 | 41.50 | 41.50 | 0.24% | 6,477 |
| Oct 29, 2025 | 42.10 | 42.20 | 41.40 | 41.40 | 41.40 | -0.24% | 314 |
| Oct 28, 2025 | 42.80 | 42.80 | 41.50 | 41.50 | 41.50 | -2.81% | 15,521 |
| Oct 27, 2025 | 42.90 | 42.90 | 40.80 | 42.70 | 42.70 | 0.47% | 20,804 |
| Oct 24, 2025 | 41.20 | 43.30 | 38.10 | 42.50 | 42.50 | 1.67% | 257,217 |
| Oct 23, 2025 | 41.00 | 42.60 | 41.00 | 41.80 | 41.80 | 0.97% | 30,273 |
| Oct 22, 2025 | 41.20 | 41.70 | 41.00 | 41.40 | 41.40 | 0.24% | 113,392 |
| Oct 21, 2025 | 40.90 | 41.30 | 40.70 | 41.30 | 41.30 | 0.98% | 8,205 |
| Oct 20, 2025 | 39.10 | 42.90 | 39.10 | 40.90 | 40.90 | 5.41% | 6,879 |
| Oct 17, 2025 | 39.10 | 39.40 | 38.10 | 38.80 | 38.80 | -0.26% | 16,990 |
| Oct 16, 2025 | 38.40 | 39.40 | 38.40 | 38.90 | 38.90 | 1.04% | 7,490 |
| Oct 15, 2025 | 39.10 | 39.30 | 38.20 | 38.50 | 38.50 | -1.28% | 17,372 |
| Oct 14, 2025 | 39.20 | 39.40 | 38.70 | 39.00 | 39.00 | -0.26% | 14,825 |
| Oct 13, 2025 | 39.20 | 39.50 | 38.80 | 39.10 | 39.10 | -1.26% | 18,026 |
| Oct 10, 2025 | 39.70 | 40.20 | 39.60 | 39.60 | 39.60 | -1.98% | 17,189 |
| Oct 9, 2025 | 40.40 | 40.80 | 39.70 | 40.40 | 40.40 | -0.74% | 11,614 |
| Oct 8, 2025 | 40.50 | 40.80 | 39.70 | 40.70 | 40.70 | -0.25% | 11,769 |
| Oct 7, 2025 | 41.00 | 41.00 | 40.50 | 40.80 | 40.80 | -0.97% | 11,499 |
| Oct 6, 2025 | 41.30 | 41.40 | 41.00 | 41.20 | 41.20 | -0.24% | 5,949 |
| Oct 3, 2025 | 41.00 | 41.40 | 41.00 | 41.30 | 41.30 | 0.73% | 2,394 |
| Oct 2, 2025 | 40.80 | 41.20 | 39.90 | 41.00 | 41.00 | 0.49% | 13,271 |
| Oct 1, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 0.99% | 3,973 |
| Sep 30, 2025 | 41.00 | 41.00 | 39.80 | 40.40 | 40.40 | -1.22% | 24,096 |
| Sep 29, 2025 | 41.10 | 41.50 | 40.00 | 40.90 | 40.90 | 0.25% | 25,018 |
| Sep 26, 2025 | 40.10 | 41.40 | 40.10 | 40.80 | 40.80 | 1.24% | 27,216 |
| Sep 25, 2025 | 41.10 | 41.10 | 39.90 | 40.30 | 40.30 | 1.51% | 31,567 |
| Sep 24, 2025 | 39.70 | 39.70 | 39.20 | 39.70 | 39.70 | -0.25% | 5,121 |
| Sep 23, 2025 | 40.00 | 40.80 | 38.80 | 39.80 | 39.80 | -1.97% | 6,882 |
| Sep 22, 2025 | 40.30 | 40.70 | 40.00 | 40.60 | 40.60 | -0.25% | 20,008 |
| Sep 19, 2025 | 41.00 | 41.40 | 40.60 | 40.70 | 40.70 | -0.73% | 10,187 |
| Sep 18, 2025 | 41.20 | 41.40 | 40.70 | 41.00 | 41.00 | -0.49% | 16,289 |
| Sep 17, 2025 | 41.40 | 41.40 | 40.90 | 41.20 | 41.20 | -0.24% | 1,057 |
| Sep 16, 2025 | 41.30 | 41.70 | 41.20 | 41.30 | 41.30 | - | 6,530 |
| Sep 15, 2025 | 42.20 | 42.20 | 41.00 | 41.30 | 41.30 | -2.36% | 15,675 |
| Sep 12, 2025 | 41.30 | 42.70 | 41.30 | 42.30 | 42.30 | 2.42% | 30,670 |
| Sep 11, 2025 | 41.00 | 41.30 | 40.80 | 41.30 | 41.30 | - | 5,246 |
| Sep 10, 2025 | 41.40 | 41.50 | 41.00 | 41.30 | 41.30 | -0.48% | 4,441 |
| Sep 9, 2025 | 41.50 | 41.50 | 40.80 | 41.50 | 41.50 | 1.22% | 933 |
| Sep 8, 2025 | 41.50 | 41.70 | 41.00 | 41.00 | 41.00 | -0.49% | 25,446 |
| Sep 5, 2025 | 40.80 | 41.50 | 40.10 | 41.20 | 41.20 | 0.73% | 6,052 |
| Sep 4, 2025 | 41.00 | 41.30 | 40.60 | 40.90 | 40.90 | -0.24% | 13,917 |
| Sep 3, 2025 | 40.80 | 41.40 | 40.80 | 41.00 | 41.00 | 0.99% | 7,745 |
| Sep 2, 2025 | 41.40 | 41.50 | 40.60 | 40.60 | 40.60 | -2.17% | 33,168 |
| Sep 1, 2025 | 40.40 | 42.00 | 40.00 | 41.50 | 41.50 | 3.75% | 56,742 |
| Aug 29, 2025 | 38.90 | 40.70 | 38.60 | 40.00 | 40.00 | 2.83% | 99,520 |
| Aug 28, 2025 | 37.90 | 40.30 | 37.10 | 38.90 | 38.90 | 1.04% | 56,166 |
| Aug 27, 2025 | 37.00 | 38.50 | 36.80 | 38.50 | 38.50 | 2.94% | 73,843 |
| Aug 26, 2025 | 37.30 | 38.00 | 36.90 | 37.40 | 37.40 | 1.63% | 9,703 |
| Aug 25, 2025 | 37.70 | 37.70 | 36.80 | 36.80 | 36.80 | -2.39% | 3,020 |
| Aug 22, 2025 | 37.90 | 38.00 | 36.90 | 37.70 | 37.70 | -0.79% | 25,482 |
| Aug 21, 2025 | 38.00 | 38.00 | 37.10 | 38.00 | 38.00 | 1.60% | 4,303 |
| Aug 20, 2025 | 37.40 | 38.00 | 37.40 | 37.40 | 37.40 | -1.58% | 2,829 |
| Aug 19, 2025 | 38.00 | 38.00 | 37.40 | 38.00 | 38.00 | -0.26% | 1,133 |
| Aug 18, 2025 | 37.70 | 38.10 | 37.10 | 38.10 | 38.10 | 0.79% | 15,632 |
| Aug 15, 2025 | 37.10 | 38.00 | 37.00 | 37.80 | 37.80 | 2.72% | 16,426 |
| Aug 14, 2025 | 36.20 | 37.00 | 36.20 | 36.80 | 36.80 | 0.55% | 9,010 |
| Aug 13, 2025 | 36.50 | 36.60 | 36.00 | 36.60 | 36.60 | -1.08% | 10,255 |
| Aug 12, 2025 | 37.10 | 37.10 | 36.80 | 37.00 | 37.00 | -1.86% | 1,184 |
| Aug 11, 2025 | 37.00 | 37.70 | 37.00 | 37.70 | 37.70 | 1.34% | 1,778 |
| Aug 7, 2025 | 37.30 | 37.30 | 37.20 | 37.20 | 37.20 | 0.54% | 45 |
| Aug 6, 2025 | 36.90 | 37.40 | 36.80 | 37.00 | 37.00 | -0.80% | 772 |
| Aug 5, 2025 | 36.80 | 37.50 | 36.80 | 37.30 | 37.30 | 1.63% | 6,935 |
| Aug 4, 2025 | 36.50 | 36.70 | 36.20 | 36.70 | 36.70 | 0.27% | 1,603 |
| Aug 1, 2025 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | -2.40% | 487 |
| Jul 31, 2025 | 37.60 | 37.90 | 37.00 | 37.50 | 37.50 | 0.27% | 1,698 |
| Jul 30, 2025 | 37.70 | 38.00 | 37.10 | 37.40 | 37.40 | 0.54% | 1,773 |
| Jul 29, 2025 | 37.70 | 37.80 | 37.00 | 37.20 | 37.20 | -1.33% | 2,868 |
| Jul 28, 2025 | 37.00 | 37.90 | 36.70 | 37.70 | 37.70 | 2.45% | 4,316 |
| Jul 25, 2025 | 36.80 | 37.30 | 36.70 | 36.80 | 36.80 | -0.54% | 524 |
| Jul 24, 2025 | 36.70 | 37.50 | 36.30 | 37.00 | 37.00 | - | 23,422 |
| Jul 23, 2025 | 36.40 | 37.50 | 36.30 | 37.00 | 37.00 | 0.82% | 30,511 |
| Jul 22, 2025 | 37.00 | 37.20 | 36.50 | 36.70 | 36.70 | -0.81% | 5,116 |
| Jul 21, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 7,654 |
| Jul 18, 2025 | 37.90 | 37.90 | 37.00 | 37.00 | 37.00 | -1.60% | 1,615 |