Inission AB (publ) (STO:INISS.B)
Sweden
· Delayed Price · Currency is SEK 63.40
-0.20 (-0.31%)
Apr 29, 2026, 2:30 PM CET
Inission AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.40 | 63.80 | 63.40 | 63.80 | - | 0.31% | 175 |
| Apr 28, 2026 | 64.40 | 64.40 | 63.00 | 63.60 | 63.60 | -1.24% | 15,428 |
| Apr 27, 2026 | 63.60 | 64.40 | 63.20 | 64.40 | 64.40 | 0.31% | 12,214 |
| Apr 24, 2026 | 63.60 | 64.20 | 62.40 | 64.20 | 64.20 | 1.26% | 30,534 |
| Apr 23, 2026 | 63.80 | 63.80 | 62.60 | 63.40 | 63.40 | 0.63% | 25,876 |
| Apr 22, 2026 | 63.60 | 64.60 | 62.40 | 63.00 | 63.00 | -0.94% | 29,554 |
| Apr 21, 2026 | 63.80 | 64.00 | 62.40 | 63.60 | 63.60 | 1.60% | 23,639 |
| Apr 20, 2026 | 62.60 | 63.80 | 61.60 | 62.60 | 62.60 | 0.32% | 42,184 |
| Apr 17, 2026 | 62.60 | 63.00 | 61.80 | 62.40 | 62.40 | -0.32% | 19,586 |
| Apr 16, 2026 | 62.00 | 62.80 | 61.80 | 62.60 | 62.60 | 1.62% | 74,814 |
| Apr 15, 2026 | 62.60 | 62.80 | 61.40 | 61.60 | 61.60 | -1.60% | 22,652 |
| Apr 14, 2026 | 62.80 | 62.80 | 62.00 | 62.60 | 62.60 | 0.64% | 63,597 |
| Apr 13, 2026 | 62.40 | 62.40 | 61.40 | 62.20 | 62.20 | -0.32% | 4,779 |
| Apr 10, 2026 | 61.00 | 62.80 | 60.40 | 62.40 | 62.40 | 2.30% | 42,812 |
| Apr 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.33% | 34,145 |
| Apr 8, 2026 | 61.20 | 61.20 | 59.80 | 60.20 | 60.20 | 1.01% | 38,105 |
| Apr 7, 2026 | 59.80 | 60.00 | 58.60 | 59.60 | 59.60 | - | 15,458 |
| Apr 2, 2026 | 61.40 | 61.40 | 58.40 | 59.60 | 59.60 | -0.67% | 5,774 |
| Apr 1, 2026 | 58.80 | 63.00 | 57.00 | 60.00 | 60.00 | 2.04% | 25,768 |
| Mar 31, 2026 | 55.00 | 58.80 | 55.00 | 58.80 | 58.80 | 5.38% | 24,903 |
| Mar 30, 2026 | 56.00 | 56.00 | 54.80 | 55.80 | 55.80 | -0.36% | 17,038 |
| Mar 27, 2026 | 56.80 | 56.80 | 55.00 | 56.00 | 56.00 | -1.75% | 12,189 |
| Mar 26, 2026 | 56.60 | 60.00 | 56.00 | 57.00 | 57.00 | 1.06% | 16,774 |
| Mar 25, 2026 | 55.80 | 56.60 | 55.60 | 56.40 | 56.40 | 1.44% | 17,154 |
| Mar 24, 2026 | 58.00 | 58.00 | 55.20 | 55.60 | 55.60 | -4.47% | 13,724 |
| Mar 23, 2026 | 58.40 | 59.40 | 56.20 | 58.20 | 58.20 | -2.35% | 17,353 |
| Mar 20, 2026 | 60.20 | 61.00 | 58.80 | 59.60 | 59.60 | -0.67% | 13,769 |
| Mar 19, 2026 | 60.40 | 60.80 | 59.00 | 60.00 | 60.00 | -1.64% | 15,586 |
| Mar 18, 2026 | 59.20 | 61.00 | 58.80 | 61.00 | 61.00 | 3.39% | 21,417 |
| Mar 17, 2026 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | -0.67% | 29,357 |
| Mar 16, 2026 | 60.00 | 60.80 | 58.60 | 59.40 | 59.40 | -0.67% | 23,135 |
| Mar 13, 2026 | 61.60 | 61.60 | 59.80 | 59.80 | 59.80 | -3.24% | 12,026 |
| Mar 12, 2026 | 61.60 | 61.80 | 61.00 | 61.80 | 61.80 | - | 12,023 |
| Mar 11, 2026 | 61.60 | 61.80 | 60.60 | 61.80 | 61.80 | - | 104,355 |
| Mar 10, 2026 | 59.80 | 62.00 | 59.80 | 61.80 | 61.80 | 3.34% | 31,802 |
| Mar 9, 2026 | 60.40 | 60.60 | 58.00 | 59.80 | 59.80 | -0.99% | 47,704 |
| 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% | 142,573 |
| 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% | 27,825 |
| 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 |