Stockholm - Delayed Quote
SEK
Inission AB (publ) (INISS-B.ST)
74.80
+4.80
(+6.86%)
At close: November 6 at 5:29:31 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
74.60
80.00
73.60
74.80
74.80
140,629
Nov 5, 2026
73.40
73.40
69.00
70.00
70.00
53,730
Nov 4, 2026
72.00
73.20
70.80
72.00
72.00
35,782
Nov 3, 2026
71.20
72.60
68.60
71.40
71.40
25,397
Nov 2, 2026
71.20
71.80
69.20
70.40
70.40
31,274
Oct 30, 2026
71.20
71.80
70.60
70.80
70.80
4,275
Oct 29, 2026
73.00
73.00
71.20
71.40
71.40
18,528
Oct 28, 2026
71.40
73.80
70.80
73.00
73.00
14,980
Oct 27, 2026
70.80
71.80
70.20
71.40
71.40
21,670
Oct 26, 2026
71.80
73.20
70.00
70.60
70.60
30,201
Oct 23, 2026
72.00
72.20
70.60
72.00
72.00
18,227
Oct 22, 2026
72.80
72.80
71.40
71.60
71.60
42,341
Oct 21, 2026
72.20
73.80
71.20
73.20
73.20
50,878
Oct 20, 2026
72.00
72.00
69.20
69.60
69.60
35,728
Oct 19, 2026
73.00
73.00
71.00
71.80
71.80
12,276
Oct 16, 2026
73.00
74.00
72.20
72.80
72.80
21,260
Oct 15, 2026
75.00
75.00
71.60
72.00
72.00
45,417
Oct 14, 2026
73.80
76.60
73.80
74.20
74.20
32,030
Oct 13, 2026
72.20
74.40
72.20
73.60
73.60
36,063
Oct 12, 2026
70.80
72.60
70.40
72.00
72.00
29,327
Oct 9, 2026
70.60
72.00
70.00
71.00
71.00
74,904
Oct 8, 2026
70.00
70.80
69.40
70.00
70.00
19,977
Oct 7, 2026
71.00
71.20
69.20
70.00
70.00
14,122
Oct 6, 2026
70.20
71.60
70.20
70.60
70.60
26,419
Oct 5, 2026
71.00
71.20
69.80
70.20
70.20
18,909
Oct 2, 2026
70.40
72.00
69.60
71.20
71.20
50,436
Oct 1, 2026
70.20
71.20
69.40
70.00
70.00
27,910
Sep 30, 2026
71.60
71.60
69.80
70.40
70.40
32,553
Sep 29, 2026
70.80
71.60
69.80
71.00
71.00
32,178
Sep 28, 2026
70.20
71.40
69.20
70.80
70.80
30,264
Sep 25, 2026
69.60
71.20
69.40
70.00
70.00
24,220
Sep 24, 2026
69.60
70.60
68.80
69.60
69.60
11,933
Sep 23, 2026
68.60
71.60
68.40
71.20
71.20
36,847
Sep 22, 2026
70.00
70.80
68.80
69.20
69.20
26,422
Sep 21, 2026
69.20
71.80
69.20
70.20
70.20
50,142
Sep 18, 2026
67.80
69.60
67.80
69.20
69.20
13,714
Sep 17, 2026
68.40
69.00
66.80
68.40
68.40
18,512
Sep 16, 2026
67.20
69.00
67.00
67.20
67.20
42,221
Sep 15, 2026
66.40
68.20
66.40
67.20
67.20
15,193
Sep 14, 2026
67.40
69.40
66.40
66.60
66.60
47,427
Sep 11, 2026
69.20
69.20
67.40
68.20
68.20
60,413
Sep 10, 2026
69.80
70.00
68.80
69.20
69.20
19,760
Sep 9, 2026
70.00
70.60
68.80
69.60
69.60
27,717
Sep 8, 2026
70.00
70.00
69.20
69.40
69.40
17,197
Sep 7, 2026
68.80
70.60
68.80
69.20
69.20
21,637
Sep 4, 2026
70.00
71.00
68.60
68.80
68.80
25,714
Sep 3, 2026
69.00
70.60
67.80
69.60
69.60
31,823
Sep 2, 2026
68.40
69.60
67.00
67.80
67.80
34,060
Sep 1, 2026
68.20
69.00
66.60
67.60
67.60
56,568
Aug 31, 2026
70.80
70.80
68.40
68.40
68.40
52,098
Aug 28, 2026
73.00
73.40
71.00
71.20
71.20
27,023
Aug 27, 2026
74.40
74.60
71.40
72.20
72.20
53,003
Aug 26, 2026
71.80
74.40
71.80
74.40
74.40
137,466
Aug 25, 2026
68.00
69.60
65.40
68.00
68.00
54,040
Aug 24, 2026
68.00
69.00
66.00
66.80
66.80
53,136
Aug 21, 2026
66.20
67.00
65.40
67.00
67.00
25,873
Aug 20, 2026
68.20
68.40
66.00
66.20
66.20
35,212
Aug 19, 2026
66.40
68.00
65.80
67.00
67.00
16,566
Aug 18, 2026
67.80
68.00
66.20
66.60
66.60
32,779
Aug 17, 2026
68.00
68.80
66.80
67.60
67.60
16,411
Aug 14, 2026
68.60
70.00
68.20
68.40
68.40
7,697
Aug 13, 2026
68.20
69.80
66.80
69.00
69.00
8,094
Aug 12, 2026
67.60
68.20
67.20
68.20
68.20
5,656
Aug 11, 2026
67.40
68.00
66.60
67.80
67.80
8,346
Aug 10, 2026
67.80
67.80
66.40
67.40
67.40
15,189
Aug 7, 2026
67.40
69.00
67.40
68.00
68.00
10,605
Aug 6, 2026
67.20
69.00
66.40
69.00
69.00
17,880
Aug 5, 2026
67.00
68.00
65.80
67.60
67.60
11,122
Aug 4, 2026
66.40
67.00
65.40
66.60
66.60
14,808
Aug 3, 2026
64.80
68.20
64.80
67.00
67.00
20,336
Jul 31, 2026
65.00
65.60
63.80
65.20
65.20
23,552
Jul 30, 2026
64.80
65.40
64.40
65.00
65.00
21,407
Jul 29, 2026
66.60
66.60
64.80
65.40
65.40
36,707
Jul 28, 2026
67.40
68.60
66.60
67.00
67.00
8,611
Jul 27, 2026
66.80
68.20
66.20
68.20
68.20
21,695
Jul 24, 2026
66.80
69.40
66.80
67.20
67.20
75,591
Jul 23, 2026
69.60
69.60
67.20
69.00
69.00
12,109
Jul 22, 2026
66.80
69.80
66.40
69.60
69.60
19,005
Jul 21, 2026
69.60
70.00
66.80
67.40
67.40
14,589
Jul 20, 2026
68.80
70.00
68.00
69.20
69.20
12,913
Jul 17, 2026
69.80
70.20
68.00
69.00
69.00
17,362
Jul 16, 2026
68.40
70.00
68.40
70.00
70.00
5,839
Jul 15, 2026
69.80
70.00
67.60
68.40
68.40
20,929
Jul 14, 2026
69.40
70.40
68.60
69.00
69.00
17,309
Jul 13, 2026
69.20
70.00
69.20
70.00
70.00
15,917
Jul 10, 2026
69.80
70.40
68.40
69.60
69.60
14,160
Jul 9, 2026
69.40
70.00
68.80
70.00
70.00
9,964
Jul 8, 2026
69.20
71.00
69.00
69.00
69.00
8,173
Jul 7, 2026
72.20
72.20
69.00
69.60
69.60
22,172
Jul 6, 2026
74.00
74.00
71.00
72.20
72.20
15,789
Jul 3, 2026
74.60
76.40
74.00
74.20
74.20
12,354
Jul 2, 2026
74.60
75.60
73.40
74.60
74.60
10,182
Jul 1, 2026
73.60
75.00
72.80
73.60
73.60
18,610
Jun 30, 2026
75.00
75.00
72.20
73.80
73.80
21,774
Jun 29, 2026
73.60
75.00
72.80
75.00
75.00
9,940
Jun 26, 2026
72.20
73.80
71.40
73.60
73.60
9,545
Jun 25, 2026
71.00
74.00
71.00
72.60
72.60
14,148
Jun 24, 2026
72.20
72.40
70.40
71.60
71.60
17,904
Jun 23, 2026
74.00
75.00
72.00
73.20
73.20
11,520
Jun 22, 2026
72.80
74.80
71.80
73.80
73.80
13,104
Jun 18, 2026
73.40
73.40
70.40
73.00
73.00
23,146
Jun 17, 2026
73.80
73.80
71.40
72.60
72.60
18,179
Jun 16, 2026
74.80
76.20
73.00
73.60
73.60
21,214
Jun 15, 2026
74.80
75.80
74.40
75.00
75.00
21,035
Jun 12, 2026
73.40
75.20
73.40
74.60
74.60
23,783
Jun 11, 2026
73.80
74.00
72.60
72.60
72.60
12,884
Jun 10, 2026
75.20
75.20
73.40
73.60
73.60
15,230
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
12,793
Jun 5, 2026
76.20
76.40
74.00
75.00
75.00
41,123
Jun 4, 2026
77.20
77.20
74.20
75.40
75.40
10,834
Jun 3, 2026
78.20
78.80
76.40
76.60
76.60
43,238
Jun 2, 2026
78.00
78.20
76.40
78.00
78.00
24,828
Jun 1, 2026
77.20
78.60
76.20
77.20
77.20
72,860
May 29, 2026
77.20
77.40
76.60
77.40
77.40
18,298
May 28, 2026
75.60
77.00
75.40
77.00
77.00
10,576
May 27, 2026
76.00
77.00
75.00
76.20
76.20
33,957
May 26, 2026
76.80
77.00
75.60
76.40
76.40
15,531
May 25, 2026
75.60
77.00
75.40
77.00
77.00
32,866
May 22, 2026
76.20
76.40
73.20
75.20
75.20
42,384
May 21, 2026
74.80
76.40
74.20
76.00
76.00
26,733
May 20, 2026
75.80
76.00
73.80
74.80
74.80
15,908
May 19, 2026
76.00
77.00
75.20
75.60
75.60
18,202
May 18, 2026
74.80
75.80
73.80
75.80
75.80
51,335
May 15, 2026
70.60
74.60
70.00
74.60
74.60
136,755
May 13, 2026
70.20
70.80
69.00
70.40
70.40
32,354
May 12, 2026
71.40
71.40
69.00
69.60
69.60
39,156
May 11, 2026
72.60
72.60
70.80
71.60
71.60
87,723
May 8, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
70.60
74.20
70.40
72.00
72.00
81,972
May 7, 2026
70.00
74.40
69.20
69.40
68.80
281,780
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
138,119
May 4, 2026
63.20
63.80
61.60
62.80
62.26
30,713
Apr 30, 2026
62.80
63.00
62.20
63.00
62.46
9,458
Apr 29, 2026
63.40
63.80
62.60
63.20
62.65
10,967
Apr 28, 2026
64.40
64.40
63.00
63.60
63.05
15,428
Apr 27, 2026
63.60
64.40
63.20
64.40
63.84
12,214
Apr 24, 2026
63.60
64.20
62.40
64.20
63.64
30,534
Apr 23, 2026
63.80
63.80
62.60
63.40
62.85
25,876
Apr 22, 2026
63.60
64.60
62.40
63.00
62.46
29,554
Apr 21, 2026
63.80
64.00
62.40
63.60
63.05
23,639
Apr 20, 2026
62.60
63.80
61.60
62.60
62.06
42,225
Apr 17, 2026
62.60
63.00
61.80
62.40
61.86
16,464
Apr 16, 2026
62.00
62.80
61.80
62.60
62.06
74,814
Apr 15, 2026
62.60
62.80
61.40
61.60
61.07
22,652
Apr 14, 2026
62.80
62.80
62.00
62.60
62.06
63,597
Apr 13, 2026
62.40
62.40
61.40
62.20
61.66
4,779
Apr 10, 2026
61.00
62.80
60.40
62.40
61.86
42,812
Apr 9, 2026
60.00
61.00
60.00
61.00
60.47
34,145
Apr 8, 2026
61.20
61.20
59.80
60.20
59.68
37,854
Apr 7, 2026
59.80
60.00
58.60
59.60
59.08
15,458
Apr 2, 2026
61.40
61.40
58.40
59.60
59.08
5,774
Apr 1, 2026
58.80
63.00
57.00
60.00
59.48
25,768
Mar 31, 2026
55.00
58.80
55.00
58.80
58.29
24,903
Mar 30, 2026
56.00
56.00
54.80
55.80
55.32
17,038
Mar 27, 2026
56.80
56.80
55.00
56.00
55.52
12,189
Mar 26, 2026
56.60
60.00
56.00
57.00
56.51
16,738
Mar 25, 2026
55.80
56.60
55.60
56.40
55.91
17,154
Mar 24, 2026
58.00
58.00
55.20
55.60
55.12
13,455
Mar 23, 2026
58.40
59.40
56.20
58.20
57.70
17,353
Mar 20, 2026
60.20
61.00
58.80
59.60
59.08
13,769
Mar 19, 2026
60.40
60.80
59.00
60.00
59.48
15,586
Mar 18, 2026
59.20
61.00
58.80
61.00
60.47
21,417
Mar 17, 2026
59.00
59.20
58.60
59.00
58.49
29,357
Mar 16, 2026
60.00
60.80
58.60
59.40
58.89
23,135
Mar 13, 2026
61.60
61.60
59.80
59.80
59.28
12,026
Mar 12, 2026
61.60
61.80
61.00
61.80
61.27
12,023
Mar 11, 2026
61.60
61.80
60.60
61.80
61.27
104,230
Mar 10, 2026
59.80
62.00
59.80
61.80
61.27
31,802
Mar 9, 2026
60.40
60.60
58.00
59.80
59.28
47,704
Mar 6, 2026
59.00
60.40
58.20
60.40
59.88
37,536
Mar 5, 2026
58.80
59.00
57.00
58.80
58.29
65,891
Mar 4, 2026
56.00
58.80
55.60
56.40
55.91
30,800
Mar 3, 2026
56.80
57.00
53.60
55.80
55.32
31,097
Mar 2, 2026
55.80
57.00
54.40
57.00
56.51
37,004
Feb 27, 2026
55.80
56.00
54.80
55.80
55.32
22,250
Feb 26, 2026
55.80
56.00
55.40
55.40
54.92
29,630
Feb 25, 2026
52.20
56.00
52.00
56.00
55.52
51,520
Feb 24, 2026
52.20
53.00
51.60
51.80
51.35
28,268
Feb 23, 2026
51.20
52.00
50.60
52.00
51.55
43,572
Feb 20, 2026
48.10
52.00
48.10
51.00
50.56
142,573
Feb 19, 2026
45.50
46.50
45.50
46.50
46.10
7,813
Feb 18, 2026
46.30
46.40
45.50
45.70
45.30
44,245
Feb 17, 2026
44.80
46.30
44.10
46.30
45.90
13,278
Feb 16, 2026
46.20
46.50
45.20
45.60
45.21
24,213
Feb 13, 2026
47.60
47.70
45.90
46.40
46.00
15,393
Feb 12, 2026
48.40
49.10
47.60
48.40
47.98
11,602
Feb 11, 2026
49.50
49.60
48.00
48.30
47.88
6,738
Feb 10, 2026
48.50
49.40
48.50
49.30
48.87
6,666
Feb 9, 2026
48.00
48.80
48.00
48.50
48.08
8,463
Feb 6, 2026
48.00
49.50
46.00
47.60
47.19
13,178
Feb 5, 2026
48.00
48.10
47.00
48.10
47.68
16,688
Feb 4, 2026
48.40
48.90
47.90
47.90
47.49
3,919
Feb 3, 2026
49.00
49.40
48.80
48.80
48.38
7,505
Feb 2, 2026
49.20
49.20
48.40
48.80
48.38
8,467
Jan 30, 2026
48.80
49.40
48.40
48.40
47.98
6,969
Jan 29, 2026
49.40
49.70
48.50
48.80
48.38
12,800
Jan 28, 2026
48.70
49.60
48.30
49.10
48.68
12,399
Jan 27, 2026
49.00
49.60
48.60
48.60
48.18
36,910
Jan 26, 2026
49.70
49.80
48.50
48.60
48.18
10,822
Jan 23, 2026
49.30
50.20
49.00
49.80
49.37
18,330
Jan 22, 2026
48.10
49.90
48.10
49.30
48.87
9,721
Jan 21, 2026
47.70
48.00
46.80
47.50
47.09
18,189
Jan 20, 2026
49.50
49.50
47.70
47.70
47.29
7,466
Jan 19, 2026
49.90
49.90
45.00
49.40
48.97
36,516
Jan 16, 2026
51.20
51.20
49.50
50.20
49.77
27,825
Jan 15, 2026
50.00
51.20
49.40
51.00
50.56
23,761
Jan 14, 2026
50.00
50.60
50.00
50.40
49.96
3,603
Jan 13, 2026
48.60
50.20
48.60
50.00
49.57
26,686
Jan 12, 2026
49.80
50.00
48.50
49.70
49.27
13,385
Jan 9, 2026
49.70
50.60
49.20
49.90
49.47
6,778
Jan 8, 2026
50.80
50.80
49.20
50.20
49.77
18,433
Jan 7, 2026
50.60
51.40
50.00
50.80
50.36
40,889
Jan 5, 2026
50.20
50.60
49.50
50.40
49.96
11,491
Jan 2, 2026
50.20
50.80
49.50
49.90
49.47
25,309
Dec 30, 2025
50.80
51.00
49.60
50.20
49.77
11,787
Dec 29, 2025
49.50
51.20
49.30
50.20
49.77
42,998
Dec 23, 2025
49.40
49.50
48.50
49.50
49.07
20,297
Dec 22, 2025
48.30
49.50
47.60
49.40
48.97
32,903
Dec 19, 2025
49.80
49.80
48.00
48.80
48.38
23,502
Dec 18, 2025
48.80
49.00
48.50
48.90
48.48
19,596
Dec 17, 2025
48.90
49.70
48.50
48.90
48.48
27,338
Dec 16, 2025
49.60
49.80
48.60
48.60
48.18
37,681
Dec 15, 2025
48.40
49.40
48.30
49.40
48.97
63,245
Dec 12, 2025
47.20
49.20
47.20
48.20
47.78
62,921
Dec 11, 2025
45.00
47.40
44.90
47.00
46.59
50,259
Dec 10, 2025
44.90
45.00
43.40
45.00
44.61
18,874
Dec 9, 2025
45.20
45.20
44.00
44.40
44.02
11,809
Dec 8, 2025
45.40
45.70
44.60
45.20
44.81
11,860
Dec 5, 2025
45.00
45.40
44.80
45.40
45.01
9,288
Dec 4, 2025
44.60
45.20
44.10
45.00
44.61
42,431
Dec 3, 2025
44.00
45.40
44.00
44.70
44.31
41,597
Dec 2, 2025
44.10
44.10
43.70
44.10
43.72
3,797
Dec 1, 2025
43.40
44.90
43.20
43.90
43.52
47,217
Nov 28, 2025
42.20
43.50
42.00
43.00
42.63
16,742
Nov 27, 2025
41.30
42.40
41.30
42.00
41.64
7,691
Nov 26, 2025
41.60
42.00
40.70
41.00
40.65
5,899
Nov 25, 2025
41.50
41.90
41.10
41.10
40.74
5,527
Nov 24, 2025
43.10
43.10
41.20
41.30
40.94
11,149
Nov 21, 2025
42.30
42.80
41.60
42.40
42.03
13,482
Nov 20, 2025
41.50
43.40
41.50
42.40
42.03
14,100
Nov 19, 2025
41.90
41.90
38.20
41.60
41.24
19,902
Nov 18, 2025
43.10
43.10
42.10
42.10
41.74
6,759
Nov 17, 2025
42.70
43.30
41.60
43.10
42.73
18,647
Nov 14, 2025
42.50
42.90
41.80
42.50
42.13
8,143
Nov 13, 2025
42.20
42.20
42.10
42.10
41.74
22,562
Nov 12, 2025
42.80
43.10
41.50
42.40
42.03
11,433
Nov 11, 2025
41.90
42.90
41.90
42.30
41.93
7,715
Nov 10, 2025
43.40
43.40
42.00
42.10
41.74
9,868
Nov 7, 2025
42.30
45.20
42.00
42.50
42.13
97,967
Nov 6, 2025
42.40
42.40
41.40
41.40
41.04
7,323
