Inission AB (publ) (INISS-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:06PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 48.70 | 49.30 | 47.80 | 48.00 | 48.00 | 11,189 |
| 24 June 2024 | 49.30 | 49.50 | 48.80 | 48.80 | 48.80 | 7,372 |
| 20 June 2024 | 48.10 | 48.70 | 48.00 | 48.30 | 48.30 | 6,634 |
| 19 June 2024 | 48.60 | 48.90 | 48.50 | 48.90 | 48.90 | 9,422 |
| 18 June 2024 | 49.30 | 50.40 | 48.60 | 48.60 | 48.60 | 9,595 |
| 17 June 2024 | 49.60 | 50.00 | 48.40 | 49.30 | 49.30 | 10,878 |
| 14 June 2024 | 49.30 | 49.70 | 48.60 | 49.60 | 49.60 | 3,474 |
| 13 June 2024 | 50.00 | 51.00 | 49.50 | 49.50 | 49.50 | 13,462 |
| 12 June 2024 | 48.40 | 50.00 | 48.00 | 50.00 | 50.00 | 5,114 |
| 11 June 2024 | 49.60 | 49.80 | 48.20 | 48.20 | 48.20 | 12,115 |
| 10 June 2024 | 49.80 | 50.60 | 49.00 | 49.00 | 49.00 | 18,165 |
| 07 June 2024 | 50.40 | 51.20 | 49.80 | 49.80 | 49.80 | 8,738 |
| 05 June 2024 | 50.00 | 53.00 | 49.40 | 49.80 | 49.80 | 22,167 |
| 04 June 2024 | 51.80 | 52.20 | 49.70 | 49.90 | 49.90 | 17,829 |
| 03 June 2024 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 20,658 |
| 31 May 2024 | 50.20 | 51.00 | 50.20 | 50.80 | 50.80 | 2,269 |
| 30 May 2024 | 49.90 | 50.40 | 48.90 | 50.20 | 50.20 | 49,096 |
| 29 May 2024 | 50.00 | 50.20 | 49.20 | 49.90 | 49.90 | 8,436 |
| 28 May 2024 | 51.40 | 51.40 | 49.70 | 50.40 | 50.40 | 27,826 |
| 27 May 2024 | 53.20 | 53.80 | 51.00 | 51.40 | 51.40 | 34,597 |
| 24 May 2024 | 52.20 | 53.40 | 51.80 | 53.40 | 53.40 | 6,144 |
| 23 May 2024 | 53.80 | 53.80 | 52.80 | 53.60 | 53.60 | 5,724 |
| 22 May 2024 | 53.20 | 54.00 | 52.60 | 53.80 | 53.80 | 4,071 |
| 21 May 2024 | 52.80 | 54.00 | 52.80 | 53.40 | 53.40 | 8,679 |
| 20 May 2024 | 51.60 | 52.80 | 50.80 | 52.80 | 52.80 | 6,288 |
| 17 May 2024 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | 3,359 |
| 17 May 2024 | 0.7 Dividend | |||||
| 16 May 2024 | 53.80 | 53.80 | 52.00 | 52.40 | 51.70 | 7,524 |
| 15 May 2024 | 54.00 | 54.00 | 52.60 | 53.80 | 53.08 | 3,769 |
| 14 May 2024 | 52.40 | 55.80 | 51.00 | 53.00 | 52.29 | 28,470 |
| 13 May 2024 | 50.00 | 52.40 | 50.00 | 52.40 | 51.70 | 21,021 |
| 10 May 2024 | 48.40 | 50.00 | 48.40 | 49.20 | 48.54 | 33,155 |
| 08 May 2024 | 46.00 | 49.90 | 45.00 | 48.30 | 47.65 | 67,615 |
| 07 May 2024 | 40.40 | 40.40 | 39.40 | 39.40 | 38.87 | 9,053 |
| 06 May 2024 | 39.30 | 39.90 | 38.90 | 39.80 | 39.27 | 12,273 |
| 03 May 2024 | 39.90 | 40.60 | 39.40 | 39.40 | 38.87 | 15,215 |
| 02 May 2024 | 40.50 | 40.50 | 39.60 | 39.60 | 39.07 | 9,034 |
| 30 Apr 2024 | 40.10 | 40.70 | 40.00 | 40.00 | 39.47 | 4,485 |
| 29 Apr 2024 | 40.00 | 41.30 | 40.00 | 40.10 | 39.56 | 4,810 |
| 26 Apr 2024 | 40.00 | 40.80 | 39.60 | 40.00 | 39.47 | 7,524 |
| 25 Apr 2024 | 42.30 | 42.30 | 39.10 | 40.00 | 39.47 | 32,585 |
| 24 Apr 2024 | 42.80 | 43.20 | 42.30 | 42.30 | 41.73 | 6,185 |
| 23 Apr 2024 | 42.00 | 42.90 | 41.90 | 42.80 | 42.23 | 9,101 |
| 22 Apr 2024 | 42.00 | 42.20 | 41.00 | 42.20 | 41.64 | 12,531 |
| 19 Apr 2024 | 43.00 | 43.00 | 41.90 | 42.00 | 41.44 | 11,156 |
| 18 Apr 2024 | 41.70 | 43.10 | 41.60 | 42.70 | 42.13 | 12,295 |
| 17 Apr 2024 | 41.00 | 42.40 | 41.00 | 41.70 | 41.14 | 35,887 |
| 16 Apr 2024 | 42.00 | 42.10 | 40.50 | 41.00 | 40.45 | 12,881 |
| 15 Apr 2024 | 41.00 | 42.30 | 41.00 | 42.00 | 41.44 | 3,009 |
| 12 Apr 2024 | 41.00 | 42.30 | 40.60 | 41.00 | 40.45 | 8,612 |
| 11 Apr 2024 | 41.60 | 41.70 | 41.00 | 41.20 | 40.65 | 356,620 |
| 10 Apr 2024 | 42.00 | 42.10 | 41.20 | 41.70 | 41.14 | 17,114 |
| 09 Apr 2024 | 43.30 | 43.30 | 41.70 | 41.90 | 41.34 | 22,644 |
| 08 Apr 2024 | 42.40 | 43.30 | 41.90 | 42.70 | 42.13 | 41,328 |
| 05 Apr 2024 | 42.50 | 42.50 | 41.40 | 42.40 | 41.83 | 14,095 |
| 04 Apr 2024 | 41.90 | 42.60 | 41.90 | 42.60 | 42.03 | 2,938 |
| 03 Apr 2024 | 41.60 | 42.20 | 41.40 | 41.90 | 41.34 | 15,039 |
| 02 Apr 2024 | 42.00 | 42.50 | 42.00 | 42.20 | 41.64 | 9,529 |
| 28 Mar 2024 | 41.40 | 42.60 | 41.40 | 42.00 | 41.44 | 2,868 |
| 27 Mar 2024 | 42.40 | 42.60 | 41.80 | 42.20 | 41.64 | 7,280 |
| 26 Mar 2024 | 42.80 | 42.80 | 42.40 | 42.80 | 42.23 | 12,836 |
| 25 Mar 2024 | 42.00 | 42.80 | 41.80 | 42.20 | 41.64 | 10,619 |
| 22 Mar 2024 | 41.60 | 42.80 | 41.60 | 42.00 | 41.44 | 9,341 |
| 21 Mar 2024 | 41.20 | 42.20 | 41.00 | 41.60 | 41.04 | 1,460 |
| 20 Mar 2024 | 41.00 | 42.40 | 41.00 | 41.00 | 40.45 | 1,751 |
| 19 Mar 2024 | 41.00 | 42.00 | 41.00 | 41.60 | 41.04 | 1,333 |
| 18 Mar 2024 | 41.80 | 43.00 | 41.20 | 41.80 | 41.24 | 8,014 |
| 15 Mar 2024 | 39.60 | 43.00 | 39.40 | 41.80 | 41.24 | 11,542 |
| 14 Mar 2024 | 40.20 | 41.60 | 39.80 | 40.20 | 39.66 | 27,760 |
| 13 Mar 2024 | 42.00 | 42.80 | 40.60 | 40.80 | 40.25 | 33,646 |
| 12 Mar 2024 | 42.20 | 43.00 | 41.80 | 42.60 | 42.03 | 23,839 |
| 11 Mar 2024 | 42.20 | 43.00 | 42.20 | 43.00 | 42.43 | 3,253 |
| 08 Mar 2024 | 42.80 | 43.00 | 42.20 | 42.80 | 42.23 | 2,769 |
| 07 Mar 2024 | 43.40 | 43.40 | 41.80 | 42.80 | 42.23 | 8,444 |
| 06 Mar 2024 | 43.00 | 43.60 | 42.80 | 43.40 | 42.82 | 842 |
| 05 Mar 2024 | 42.20 | 43.60 | 42.20 | 43.00 | 42.43 | 5,909 |
| 04 Mar 2024 | 41.60 | 44.00 | 41.60 | 42.20 | 41.64 | 23,311 |
| 01 Mar 2024 | 42.60 | 42.60 | 41.00 | 41.60 | 41.04 | 7,280 |
| 29 Feb 2024 | 42.00 | 42.80 | 40.40 | 42.60 | 42.03 | 28,579 |
| 28 Feb 2024 | 45.00 | 45.00 | 38.60 | 41.80 | 41.24 | 132,603 |
| 27 Feb 2024 | 46.40 | 46.40 | 45.20 | 45.20 | 44.60 | 3,405 |
| 26 Feb 2024 | 46.60 | 47.00 | 45.40 | 46.40 | 45.78 | 4,038 |
| 23 Feb 2024 | 46.00 | 46.60 | 45.40 | 46.40 | 45.78 | 3,932 |
| 22 Feb 2024 | 45.00 | 46.20 | 43.60 | 46.00 | 45.39 | 8,905 |
| 21 Feb 2024 | 43.20 | 45.00 | 43.20 | 45.00 | 44.40 | 5,752 |
| 20 Feb 2024 | 42.80 | 44.00 | 42.20 | 43.20 | 42.62 | 26,455 |
| 19 Feb 2024 | 42.40 | 42.40 | 41.40 | 42.40 | 41.83 | 5,919 |
| 16 Feb 2024 | 42.80 | 42.80 | 41.60 | 42.40 | 41.83 | 8,520 |
| 15 Feb 2024 | 42.80 | 43.60 | 42.60 | 42.80 | 42.23 | 10,400 |
| 14 Feb 2024 | 43.40 | 44.20 | 42.60 | 43.60 | 43.02 | 27,561 |
| 13 Feb 2024 | 43.80 | 44.60 | 43.40 | 43.40 | 42.82 | 15,064 |
| 12 Feb 2024 | 45.00 | 45.00 | 43.60 | 43.80 | 43.21 | 7,908 |
| 09 Feb 2024 | 43.60 | 45.00 | 43.60 | 45.00 | 44.40 | 843 |
| 08 Feb 2024 | 44.80 | 45.00 | 44.40 | 44.40 | 43.81 | 5,560 |
| 07 Feb 2024 | 44.20 | 45.00 | 43.80 | 43.80 | 43.21 | 7,312 |
| 06 Feb 2024 | 44.80 | 44.80 | 43.60 | 44.20 | 43.61 | 9,521 |
| 05 Feb 2024 | 45.00 | 45.00 | 44.20 | 44.80 | 44.20 | 2,835 |
| 02 Feb 2024 | 44.60 | 45.00 | 44.60 | 45.00 | 44.40 | 3,407 |
| 01 Feb 2024 | 45.00 | 45.40 | 44.60 | 44.60 | 44.00 | 10,296 |
| 31 Jan 2024 | 45.00 | 46.00 | 44.40 | 45.00 | 44.40 | 25,146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.