Inission AB (publ) (STO:INISS.B)
Sweden
· Delayed Price · Currency is SEK 60.00
-0.40 (-0.66%)
Mar 9, 2026, 4:23 PM CET
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.40 | 60.60 | 58.00 | 58.40 | - | -3.31% | 28,075 |
| Mar 6, 2026 | 59.00 | 60.40 | 58.20 | 60.40 | 60.40 | 2.72% | 39,357 |
| Mar 5, 2026 | 58.80 | 59.00 | 57.00 | 58.80 | 58.80 | 4.26% | 65,891 |
| Mar 4, 2026 | 56.00 | 58.80 | 55.60 | 56.40 | 56.40 | 1.08% | 30,800 |
| Mar 3, 2026 | 56.80 | 57.00 | 53.60 | 55.80 | 55.80 | -1.76% | 31,097 |
| Mar 2, 2026 | 55.80 | 57.00 | 54.40 | 56.80 | 56.80 | 1.79% | 37,503 |
| Feb 27, 2026 | 55.80 | 56.00 | 54.80 | 55.80 | 55.80 | 0.72% | 22,250 |
| Feb 26, 2026 | 55.80 | 56.00 | 55.40 | 55.40 | 55.40 | -1.07% | 29,630 |
| Feb 25, 2026 | 52.20 | 56.00 | 52.00 | 56.00 | 56.00 | 8.11% | 51,520 |
| Feb 24, 2026 | 52.20 | 53.00 | 51.60 | 51.80 | 51.80 | -0.38% | 28,268 |
| Feb 23, 2026 | 51.20 | 52.00 | 50.60 | 52.00 | 52.00 | 1.96% | 43,572 |
| Feb 20, 2026 | 48.10 | 52.00 | 48.10 | 51.00 | 51.00 | 9.68% | 133,884 |
| Feb 19, 2026 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 1.75% | 7,813 |
| Feb 18, 2026 | 46.30 | 46.40 | 45.50 | 45.70 | 45.70 | -1.30% | 44,245 |
| Feb 17, 2026 | 44.80 | 46.30 | 44.10 | 46.30 | 46.30 | 1.54% | 13,278 |
| Feb 16, 2026 | 46.20 | 46.50 | 45.20 | 45.60 | 45.60 | -1.72% | 24,213 |
| Feb 13, 2026 | 47.60 | 47.70 | 45.90 | 46.40 | 46.40 | -4.13% | 15,393 |
| Feb 12, 2026 | 48.40 | 49.10 | 47.60 | 48.40 | 48.40 | 0.21% | 11,602 |
| Feb 11, 2026 | 49.50 | 49.60 | 48.00 | 48.30 | 48.30 | -2.03% | 6,738 |
| Feb 10, 2026 | 48.50 | 49.40 | 48.50 | 49.30 | 49.30 | 1.65% | 6,666 |
| Feb 9, 2026 | 48.00 | 48.80 | 48.00 | 48.50 | 48.50 | 1.89% | 8,463 |
| Feb 6, 2026 | 48.00 | 49.50 | 46.00 | 47.60 | 47.60 | -1.04% | 13,178 |
| Feb 5, 2026 | 48.00 | 48.10 | 47.00 | 48.10 | 48.10 | 0.42% | 16,688 |
| Feb 4, 2026 | 48.40 | 48.90 | 47.90 | 47.90 | 47.90 | -1.84% | 3,919 |
| Feb 3, 2026 | 49.00 | 49.40 | 48.80 | 48.80 | 48.80 | - | 7,505 |
| Feb 2, 2026 | 49.20 | 49.20 | 48.40 | 48.80 | 48.80 | 0.83% | 8,467 |
| Jan 30, 2026 | 48.80 | 49.40 | 48.40 | 48.40 | 48.40 | -0.82% | 6,969 |
| Jan 29, 2026 | 49.40 | 49.70 | 48.50 | 48.80 | 48.80 | -0.61% | 12,800 |
| Jan 28, 2026 | 48.70 | 49.60 | 48.30 | 49.10 | 49.10 | 1.03% | 12,399 |
| Jan 27, 2026 | 49.00 | 49.60 | 48.60 | 48.60 | 48.60 | - | 36,910 |
| Jan 26, 2026 | 49.70 | 49.80 | 48.50 | 48.60 | 48.60 | -2.41% | 10,822 |
| Jan 23, 2026 | 49.30 | 50.20 | 49.00 | 49.80 | 49.80 | 1.01% | 18,330 |
| Jan 22, 2026 | 48.10 | 49.90 | 48.10 | 49.30 | 49.30 | 3.79% | 9,721 |
| Jan 21, 2026 | 47.70 | 48.00 | 46.80 | 47.50 | 47.50 | -0.42% | 18,758 |
| Jan 20, 2026 | 49.50 | 49.50 | 47.70 | 47.70 | 47.70 | -3.44% | 7,466 |
| Jan 19, 2026 | 49.90 | 49.90 | 45.00 | 49.40 | 49.40 | -1.59% | 36,516 |
| Jan 16, 2026 | 51.20 | 51.20 | 49.50 | 50.20 | 50.20 | -1.57% | 27,686 |
| Jan 15, 2026 | 50.00 | 51.20 | 49.40 | 51.00 | 51.00 | 1.19% | 23,761 |
| Jan 14, 2026 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | 0.80% | 3,603 |
| Jan 13, 2026 | 48.60 | 50.20 | 48.60 | 50.00 | 50.00 | 0.60% | 26,686 |
| Jan 12, 2026 | 49.80 | 50.00 | 48.50 | 49.70 | 49.70 | -0.40% | 13,385 |
| Jan 9, 2026 | 49.70 | 50.60 | 49.20 | 49.90 | 49.90 | -0.60% | 6,778 |
| Jan 8, 2026 | 50.80 | 50.80 | 49.20 | 50.20 | 50.20 | -1.18% | 18,433 |
| Jan 7, 2026 | 50.60 | 51.40 | 50.00 | 50.80 | 50.80 | 0.79% | 40,889 |
| Jan 5, 2026 | 50.20 | 50.60 | 49.50 | 50.40 | 50.40 | 1.00% | 11,491 |
| Jan 2, 2026 | 50.20 | 50.80 | 49.50 | 49.90 | 49.90 | -0.60% | 25,309 |
| Dec 30, 2025 | 50.80 | 51.00 | 49.60 | 50.20 | 50.20 | - | 11,787 |
| Dec 29, 2025 | 49.50 | 51.20 | 49.30 | 50.20 | 50.20 | 1.41% | 42,998 |
| Dec 23, 2025 | 49.40 | 49.50 | 48.50 | 49.50 | 49.50 | 0.20% | 20,297 |
| Dec 22, 2025 | 48.30 | 49.50 | 47.60 | 49.40 | 49.40 | 1.23% | 32,903 |
| Dec 19, 2025 | 49.80 | 49.80 | 48.00 | 48.80 | 48.80 | -0.20% | 23,502 |
| Dec 18, 2025 | 48.80 | 49.00 | 48.50 | 48.90 | 48.90 | - | 19,596 |
| Dec 17, 2025 | 48.90 | 49.70 | 48.50 | 48.90 | 48.90 | 0.62% | 27,338 |
| Dec 16, 2025 | 49.60 | 49.80 | 48.60 | 48.60 | 48.60 | -1.62% | 37,681 |
| Dec 15, 2025 | 48.40 | 49.40 | 48.30 | 49.40 | 49.40 | 2.49% | 63,245 |
| Dec 12, 2025 | 47.20 | 49.20 | 47.20 | 48.20 | 48.20 | 2.55% | 62,921 |
| Dec 11, 2025 | 45.00 | 47.40 | 44.90 | 47.00 | 47.00 | 4.44% | 50,259 |
| Dec 10, 2025 | 44.90 | 45.00 | 43.40 | 45.00 | 45.00 | 1.35% | 18,874 |
| Dec 9, 2025 | 45.20 | 45.20 | 44.00 | 44.40 | 44.40 | -1.77% | 11,809 |
| Dec 8, 2025 | 45.40 | 45.70 | 44.60 | 45.20 | 45.20 | -0.44% | 11,860 |
| 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 |