Stockholm - Delayed Quote SEK

Inission AB (publ) (INISS-B.ST)

31.40

-1.60

(-4.85%)

At close: May 9 at 5:29:56 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	32.00	32.60	31.40	31.40	31.40	22,288
May 8, 2025	32.70	33.00	31.30	33.00	33.00	62,823
May 7, 2025	35.00	35.00	33.30	34.00	34.00	37,364
May 6, 2025	36.50	36.50	34.10	34.10	34.10	24,957
May 5, 2025	36.00	36.60	34.80	36.60	36.60	31,759
May 2, 2025	38.10	38.10	35.30	35.30	35.30	13,734
Apr 30, 2025	37.30	37.30	35.50	37.00	37.00	29,215
Apr 29, 2025	37.90	38.30	37.60	38.00	38.00	13,115
Apr 28, 2025	37.10	38.40	36.00	38.40	38.40	20,460
Apr 25, 2025	35.30	36.80	34.80	36.30	36.30	61,231
Apr 24, 2025	36.70	36.70	35.80	35.80	35.80	9,803
Apr 23, 2025	35.60	37.00	35.60	36.60	36.60	13,902
Apr 22, 2025	34.80	35.60	34.80	35.50	35.50	2,743
Apr 17, 2025	35.50	35.60	34.50	34.70	34.70	7,519
Apr 16, 2025	35.20	35.20	34.50	34.50	34.50	88,495
Apr 15, 2025	33.90	35.10	33.90	35.00	35.00	12,190
Apr 14, 2025	34.40	34.60	34.00	34.60	34.60	15,547
Apr 11, 2025	34.60	35.20	33.50	33.90	33.90	16,515
Apr 10, 2025	35.40	35.70	34.50	34.80	34.80	6,454
Apr 9, 2025	34.00	34.50	33.00	34.30	34.30	7,922
Apr 8, 2025	35.00	35.00	33.70	33.70	33.70	5,143
Apr 7, 2025	33.90	35.50	30.00	33.30	33.30	49,468
Apr 4, 2025	36.70	37.50	34.10	34.10	34.10	30,390
Apr 3, 2025	37.30	37.30	35.70	36.50	36.50	18,460
Apr 2, 2025	37.80	37.80	37.60	37.60	37.60	830
Apr 1, 2025	37.20	38.00	37.20	37.80	37.80	4,351
Mar 31, 2025	37.60	37.70	36.70	37.60	37.60	38,110
Mar 28, 2025	38.00	38.50	36.70	37.20	37.20	20,359
Mar 27, 2025	37.10	38.00	36.90	38.00	38.00	5,645
Mar 26, 2025	38.00	38.00	37.10	37.90	37.90	3,884
Mar 25, 2025	37.70	37.90	37.70	37.90	37.90	3,232
Mar 24, 2025	38.40	38.40	37.90	38.30	38.30	4,051
Mar 21, 2025	38.30	38.30	37.60	37.90	37.90	13,473
Mar 20, 2025	38.70	38.90	38.00	38.20	38.20	3,500
Mar 19, 2025	38.90	39.00	38.20	38.70	38.70	12,722
Mar 18, 2025	38.00	38.90	37.50	38.50	38.50	30,968
Mar 17, 2025	37.40	38.30	37.40	38.00	38.00	17,121
Mar 14, 2025	38.80	38.80	37.40	37.40	37.40	3,692
Mar 13, 2025	37.50	38.10	36.50	37.20	37.20	186,268
Mar 12, 2025	37.70	38.00	37.50	38.00	38.00	4,673
Mar 11, 2025	40.80	40.80	37.40	37.50	37.50	124,976
Mar 10, 2025	39.00	41.40	39.00	40.10	40.10	56,350
Mar 7, 2025	39.30	39.40	39.00	39.20	39.20	117,108
Mar 6, 2025	39.20	40.00	39.20	39.30	39.30	36,074
Mar 5, 2025	39.50	40.00	39.40	39.80	39.80	30,667
Mar 4, 2025	40.50	40.90	37.90	39.20	39.20	12,014
Mar 3, 2025	37.50	40.80	37.20	40.50	40.50	54,956
Feb 28, 2025	37.50	38.00	35.80	37.70	37.70	14,514
Feb 27, 2025	38.50	39.90	38.20	38.40	38.40	24,163
Feb 26, 2025	38.90	39.20	38.60	38.60	38.60	4,267
Feb 25, 2025	38.50	38.70	37.60	38.40	38.40	3,868
Feb 24, 2025	39.40	39.50	38.60	38.60	38.60	6,997
Feb 21, 2025	39.00	39.90	39.00	39.50	39.50	2,137
Feb 20, 2025	39.90	39.90	38.00	38.70	38.70	15,529
Feb 19, 2025	39.60	39.90	38.70	39.20	39.20	2,719
Feb 18, 2025	39.60	40.00	39.60	39.70	39.70	3,495
Feb 17, 2025	40.00	40.00	39.40	39.60	39.60	3,215
Feb 14, 2025	40.00	41.00	40.00	40.00	40.00	53,874
Feb 13, 2025	39.90	41.00	39.50	40.00	40.00	12,723
Feb 12, 2025	39.90	40.50	39.60	39.90	39.90	5,834
Feb 11, 2025	40.00	40.30	39.30	39.50	39.50	8,825
Feb 10, 2025	38.50	41.00	38.10	40.00	40.00	35,753
Feb 7, 2025	38.80	39.30	38.40	38.50	38.50	8,747
Feb 6, 2025	37.70	39.70	37.60	39.00	39.00	15,906
Feb 5, 2025	38.50	39.50	37.80	37.80	37.80	11,921
Feb 4, 2025	38.20	38.40	38.00	38.40	38.40	3,734
Feb 3, 2025	38.20	38.20	37.80	38.00	38.00	6,583
Jan 31, 2025	38.40	38.50	37.90	38.50	38.50	17,002
Jan 30, 2025	38.90	39.10	37.80	38.00	38.00	27,993
Jan 29, 2025	38.50	40.00	38.00	38.00	38.00	17,116
Jan 28, 2025	38.70	40.10	38.20	38.50	38.50	9,913
Jan 27, 2025	39.90	39.90	38.00	39.50	39.50	38,207
Jan 24, 2025	38.20	41.00	38.10	39.10	39.10	15,639
Jan 23, 2025	37.70	37.90	36.80	37.70	37.70	15,788
Jan 22, 2025	39.00	39.00	38.00	38.00	38.00	13,764
Jan 21, 2025	37.90	39.90	37.90	38.70	38.70	11,166
Jan 20, 2025	40.00	40.00	38.10	38.10	38.10	12,466
Jan 17, 2025	38.10	39.60	38.10	39.60	39.60	12,198
Jan 16, 2025	39.00	39.30	38.80	38.90	38.90	5,478
Jan 15, 2025	37.80	38.80	37.80	38.70	38.70	9,542
Jan 14, 2025	37.50	38.10	37.50	37.90	37.90	7,838
Jan 13, 2025	38.20	38.90	36.40	38.00	38.00	28,493
Jan 10, 2025	38.00	38.70	38.00	38.70	38.70	13,126
Jan 9, 2025	37.80	38.40	37.80	38.40	38.40	2,335
Jan 8, 2025	37.50	38.20	35.90	37.60	37.60	21,220
Jan 7, 2025	36.70	37.10	36.00	36.40	36.40	12,196
Jan 3, 2025	35.20	35.50	34.60	35.10	35.10	13,644
Jan 2, 2025	35.40	36.00	35.10	35.50	35.50	12,779
Dec 30, 2024	35.00	35.30	34.60	35.10	35.10	18,057
Dec 27, 2024	34.90	35.40	34.50	35.20	35.20	15,907
Dec 23, 2024	35.00	35.50	34.30	34.90	34.90	9,968
Dec 20, 2024	35.50	35.50	35.00	35.40	35.40	6,720
Dec 19, 2024	35.50	35.50	35.30	35.30	35.30	10,336
Dec 18, 2024	35.90	36.30	35.90	36.00	36.00	9,467
Dec 17, 2024	37.10	37.30	35.70	36.50	36.50	7,774
Dec 16, 2024	37.80	37.80	36.50	37.20	37.20	7,230
Dec 13, 2024	36.00	39.00	36.00	37.70	37.70	27,742
Dec 12, 2024	36.60	36.60	35.60	36.40	36.40	6,497
Dec 11, 2024	34.60	37.00	34.00	36.50	36.50	10,456
Dec 10, 2024	34.00	36.00	33.70	34.90	34.90	8,380
Dec 9, 2024	34.10	35.10	34.10	34.40	34.40	5,188
Dec 6, 2024	33.90	34.30	33.70	33.80	33.80	4,244
Dec 5, 2024	33.90	34.00	33.40	33.90	33.90	2,985
Dec 4, 2024	32.50	33.40	32.50	32.90	32.90	3,732
Dec 3, 2024	33.70	33.70	32.40	33.00	33.00	6,497
Dec 2, 2024	32.50	33.10	32.20	33.10	33.10	5,364
Nov 29, 2024	32.60	33.00	32.00	32.50	32.50	3,516
Nov 28, 2024	32.20	33.00	32.20	32.30	32.30	31,437
Nov 27, 2024	33.70	34.00	32.20	32.20	32.20	12,847
Nov 26, 2024	34.00	34.00	34.00	34.00	34.00	964
Nov 25, 2024	33.50	35.50	33.30	34.00	34.00	13,339
Nov 22, 2024	33.60	34.10	33.40	33.50	33.50	4,889
Nov 21, 2024	33.90	33.90	33.40	33.40	33.40	1,505
Nov 20, 2024	34.20	34.30	33.80	33.90	33.90	2,962
Nov 19, 2024	33.50	34.60	32.90	34.20	34.20	8,953
Nov 18, 2024	34.10	34.80	33.00	33.80	33.80	8,314
Nov 15, 2024	34.30	34.80	34.00	34.60	34.60	14,125
Nov 14, 2024	35.00	36.90	34.10	34.70	34.70	3,899
Nov 13, 2024	35.30	35.60	34.60	35.00	35.00	7,336
Nov 12, 2024	36.50	36.60	35.20	35.30	35.30	18,110
Nov 11, 2024	37.60	38.00	36.50	36.70	36.70	7,449
Nov 8, 2024	37.30	38.50	36.00	37.60	37.60	27,703
Nov 7, 2024	38.40	38.40	36.90	37.90	37.90	5,397
Nov 6, 2024	39.10	39.20	37.90	38.10	38.10	11,659
Nov 5, 2024	38.30	40.00	38.00	39.10	39.10	11,764
Nov 4, 2024	38.80	40.00	38.50	39.20	39.20	19,950
Nov 1, 2024	38.10	38.80	38.00	38.00	38.00	3,101
Oct 31, 2024	38.50	38.70	38.00	38.20	38.20	4,139
Oct 30, 2024	36.20	38.60	36.20	38.60	38.60	4,302
Oct 29, 2024	37.60	38.00	36.70	37.90	37.90	28,113
Oct 28, 2024	37.20	37.90	36.40	36.90	36.90	16,796
Oct 25, 2024	38.10	38.90	36.90	37.20	37.20	32,681
Oct 24, 2024	39.40	39.50	38.30	38.30	38.30	6,739
Oct 23, 2024	38.50	38.70	38.00	38.20	38.20	7,707
Oct 22, 2024	39.00	39.00	37.30	38.10	38.10	14,002
Oct 21, 2024	38.00	41.90	38.00	38.60	38.60	10,724
Oct 18, 2024	38.30	39.90	37.80	38.00	38.00	8,261
Oct 17, 2024	39.20	39.90	38.30	38.30	38.30	14,571
Oct 16, 2024	38.90	39.70	38.50	39.70	39.70	4,178
Oct 15, 2024	38.20	39.30	37.60	39.00	39.00	14,366
Oct 14, 2024	37.60	38.20	37.60	38.00	38.00	7,486
Oct 11, 2024	37.30	37.60	36.70	37.60	37.60	3,143
Oct 10, 2024	35.40	37.30	35.10	37.30	37.30	8,412
Oct 9, 2024	36.50	36.60	36.10	36.10	36.10	3,421
Oct 8, 2024	36.00	36.00	35.60	35.90	35.90	4,836
Oct 7, 2024	36.50	36.50	36.10	36.20	36.20	1,674
Oct 4, 2024	35.80	36.60	35.80	36.40	36.40	2,551
Oct 3, 2024	36.50	36.50	35.80	36.00	36.00	5,255
Oct 2, 2024	36.60	36.60	35.70	36.50	36.50	5,878
Oct 1, 2024	36.70	36.70	36.00	36.60	36.60	7,568
Sep 30, 2024	37.50	37.50	36.40	36.70	36.70	2,827
Sep 27, 2024	36.90	37.50	36.20	37.50	37.50	17,670
Sep 26, 2024	37.10	37.40	36.50	36.90	36.90	7,579
Sep 25, 2024	36.40	37.10	36.00	37.10	37.10	11,375
Sep 24, 2024	36.60	36.80	36.30	36.40	36.40	3,347
Sep 23, 2024	36.00	37.20	36.00	36.70	36.70	18,152
Sep 20, 2024	36.60	37.40	35.70	35.70	35.70	19,566
Sep 19, 2024	38.60	38.60	36.00	36.20	36.20	92,015
Sep 18, 2024	40.30	40.30	38.70	39.00	39.00	3,697
Sep 17, 2024	39.00	40.20	39.00	39.40	39.40	4,004
Sep 16, 2024	40.00	40.00	38.60	39.00	39.00	4,402
Sep 13, 2024	39.50	40.50	39.50	40.00	40.00	1,923
Sep 12, 2024	39.00	39.90	38.90	39.50	39.50	1,336
Sep 11, 2024	40.20	40.20	39.00	39.00	39.00	1,754
Sep 10, 2024	39.90	40.40	39.00	40.20	40.20	10,578
Sep 9, 2024	39.00	39.50	39.00	39.50	39.50	7,431
Sep 6, 2024	38.80	39.40	38.70	38.90	38.90	28,750
Sep 5, 2024	38.80	39.10	38.70	39.10	39.10	15,604
Sep 4, 2024	39.80	39.80	38.50	38.80	38.80	26,264
Sep 3, 2024	39.80	40.20	39.60	39.80	39.80	9,799
Sep 2, 2024	40.60	40.90	39.70	39.70	39.70	7,601
Aug 30, 2024	41.80	41.90	40.70	40.70	40.70	22,246
Aug 29, 2024	42.00	42.30	41.70	41.80	41.80	7,372
Aug 28, 2024	43.80	43.80	41.20	42.80	42.80	32,882
Aug 27, 2024	45.00	45.00	41.40	43.90	43.90	50,401
Aug 26, 2024	48.00	49.00	47.00	47.60	47.60	5,624
Aug 23, 2024	48.10	48.10	47.00	47.10	47.10	7,713
Aug 22, 2024	49.00	49.00	47.00	47.00	47.00	12,527
Aug 21, 2024	47.20	47.50	46.80	47.00	47.00	4,556
Aug 20, 2024	47.80	48.80	47.20	47.20	47.20	10,588
Aug 19, 2024	47.30	48.20	47.30	47.90	47.90	1,402
Aug 16, 2024	48.20	48.20	46.90	47.30	47.30	2,319
Aug 15, 2024	48.00	48.80	47.70	47.70	47.70	9,874
Aug 14, 2024	48.10	48.80	48.10	48.20	48.20	2,360
Aug 13, 2024	48.30	48.60	48.00	48.00	48.00	3,026
Aug 12, 2024	46.50	49.00	46.50	48.30	48.30	7,912
Aug 9, 2024	47.20	47.30	46.80	47.30	47.30	5,206
Aug 8, 2024	46.70	47.50	46.70	47.00	47.00	5,086
Aug 7, 2024	45.50	47.50	45.50	47.50	47.50	4,967
Aug 6, 2024	47.30	47.90	45.40	45.40	45.40	2,042
Aug 5, 2024	46.10	46.90	43.50	46.80	46.80	14,282
Aug 2, 2024	49.00	49.00	46.70	47.50	47.50	17,327
Aug 1, 2024	50.00	50.00	49.20	49.20	49.20	4,749
Jul 31, 2024	49.70	51.20	49.30	50.40	50.40	6,880
Jul 30, 2024	50.00	50.00	49.20	49.30	49.30	739
Jul 29, 2024	49.60	50.20	49.00	49.00	49.00	2,886
Jul 26, 2024	49.00	52.00	48.20	49.10	49.10	9,211
Jul 25, 2024	50.00	50.00	48.80	48.90	48.90	711
Jul 24, 2024	51.00	51.00	49.10	50.00	50.00	6,365
Jul 23, 2024	51.00	51.20	50.40	51.20	51.20	4,680
Jul 22, 2024	50.20	51.20	49.40	51.00	51.00	5,800
Jul 19, 2024	50.40	51.20	50.00	51.00	51.00	2,884
Jul 18, 2024	51.80	51.80	51.00	51.00	51.00	1,328
Jul 17, 2024	51.20	52.00	51.20	51.80	51.80	17,587
Jul 16, 2024	50.80	51.80	50.00	51.20	51.20	14,886
Jul 15, 2024	51.00	51.80	50.00	50.80	50.80	15,559
Jul 12, 2024	49.80	52.00	49.80	52.00	52.00	24,507
Jul 11, 2024	50.60	50.80	49.80	49.80	49.80	28,059
Jul 10, 2024	49.30	50.80	49.30	49.70	49.70	21,030
Jul 9, 2024	50.60	51.00	49.30	49.30	49.30	9,854
Jul 8, 2024	51.00	51.20	49.90	50.60	50.60	6,268
Jul 5, 2024	48.40	50.60	48.40	49.60	49.60	5,686
Jul 4, 2024	48.90	49.10	48.40	48.40	48.40	9,299
Jul 3, 2024	48.90	48.90	47.00	48.00	48.00	7,747
Jul 2, 2024	47.50	47.50	46.00	47.00	47.00	10,041
Jul 1, 2024	47.50	48.20	45.80	47.50	47.50	19,577
Jun 28, 2024	47.20	48.20	47.20	48.20	48.20	9,521
Jun 27, 2024	48.30	48.70	47.50	48.40	48.40	16,302
Jun 26, 2024	48.60	49.00	48.30	48.30	48.30	7,411
Jun 25, 2024	48.70	49.30	47.80	48.00	48.00	11,189
Jun 24, 2024	49.30	49.50	48.80	48.80	48.80	7,372
Jun 20, 2024	48.10	48.70	48.00	48.30	48.30	6,634
Jun 19, 2024	48.60	48.90	48.50	48.90	48.90	9,422
Jun 18, 2024	49.30	50.40	48.60	48.60	48.60	9,595
Jun 17, 2024	49.60	50.00	48.40	49.30	49.30	10,878
Jun 14, 2024	49.30	49.70	48.60	49.60	49.60	3,474
Jun 13, 2024	50.00	51.00	49.50	49.50	49.50	13,462
Jun 12, 2024	48.40	50.00	48.00	50.00	50.00	5,114
Jun 11, 2024	49.60	49.80	48.20	48.20	48.20	12,115
Jun 10, 2024	49.80	50.60	49.00	49.00	49.00	18,165
Jun 7, 2024	50.40	51.20	49.80	49.80	49.80	8,738
Jun 5, 2024	50.00	53.00	49.40	49.80	49.80	22,167
Jun 4, 2024	51.80	52.20	49.70	49.90	49.90	17,829
Jun 3, 2024	51.00	54.00	51.00	51.00	51.00	20,658
May 31, 2024	50.20	51.00	50.20	50.80	50.80	2,269
May 30, 2024	49.90	50.40	48.90	50.20	50.20	49,096
May 29, 2024	50.00	50.20	49.20	49.90	49.90	8,436
May 28, 2024	51.40	51.40	49.70	50.40	50.40	27,826
May 27, 2024	53.20	53.80	51.00	51.40	51.40	34,597
May 24, 2024	52.20	53.40	51.80	53.40	53.40	6,144
May 23, 2024	53.80	53.80	52.80	53.60	53.60	5,724
May 22, 2024	53.20	54.00	52.60	53.80	53.80	4,071
May 21, 2024	52.80	54.00	52.80	53.40	53.40	8,679
May 20, 2024	51.60	52.80	50.80	52.80	52.80	6,288
May 17, 2024	0.7 Dividend
May 17, 2024	52.20	52.20	51.00	51.00	51.00	3,359
May 16, 2024	53.80	53.80	52.00	52.40	51.70	7,524
May 15, 2024	54.00	54.00	52.60	53.80	53.08	3,769
May 14, 2024	52.40	55.80	51.00	53.00	52.29	28,470
May 13, 2024	50.00	52.40	50.00	52.40	51.70	21,021
May 10, 2024	48.40	50.00	48.40	49.20	48.54	33,155

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Inission AB (publ) (INISS-B.ST)