Inission AB Class B INISS_B
OMXSTO · Sweden · Electronic Technology
SEK 70.00-0.40 (-0.57%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 70.40 | -0.85% | SEK 71.60 | SEK 71.60 | SEK 69.80 | 32.55K |
| 2026-09-29 | SEK 71.00 | +0.28% | SEK 70.80 | SEK 71.60 | SEK 69.80 | 32.18K |
| 2026-09-28 | SEK 70.80 | +1.14% | SEK 70.20 | SEK 71.40 | SEK 69.20 | 30.26K |
| 2026-09-25 | SEK 70.00 | +0.57% | SEK 69.60 | SEK 71.20 | SEK 69.40 | 24.22K |
| 2026-09-24 | SEK 69.60 | -2.25% | SEK 69.60 | SEK 70.60 | SEK 68.80 | 11.93K |
| 2026-09-23 | SEK 71.20 | +2.89% | SEK 68.60 | SEK 71.60 | SEK 68.40 | 36.85K |
| 2026-09-22 | SEK 69.20 | -1.42% | SEK 70.00 | SEK 70.80 | SEK 68.80 | 26.42K |
| 2026-09-21 | SEK 70.20 | +1.45% | SEK 69.20 | SEK 71.80 | SEK 69.20 | 50.14K |
| 2026-09-18 | SEK 69.20 | +1.17% | SEK 67.80 | SEK 69.60 | SEK 67.80 | 13.71K |
| 2026-09-17 | SEK 68.40 | +1.79% | SEK 68.40 | SEK 69.00 | SEK 66.80 | 18.51K |
| 2026-09-16 | SEK 67.20 | 0.00% | SEK 67.20 | SEK 69.00 | SEK 67.00 | 42.22K |
| 2026-09-15 | SEK 67.20 | +0.90% | SEK 66.40 | SEK 68.20 | SEK 66.40 | 15.19K |
| 2026-09-14 | SEK 66.60 | -2.35% | SEK 67.40 | SEK 69.40 | SEK 66.40 | 47.43K |
| 2026-09-11 | SEK 68.20 | -1.45% | SEK 69.20 | SEK 69.20 | SEK 67.40 | 60.41K |
| 2026-09-10 | SEK 69.20 | -0.57% | SEK 69.80 | SEK 70.00 | SEK 68.80 | 19.76K |
| 2026-09-09 | SEK 69.60 | +0.29% | SEK 70.00 | SEK 70.60 | SEK 68.80 | 27.72K |
| 2026-09-08 | SEK 69.40 | +0.29% | SEK 70.00 | SEK 70.00 | SEK 69.20 | 17.20K |
| 2026-09-07 | SEK 69.20 | +0.58% | SEK 68.80 | SEK 70.60 | SEK 68.80 | 21.64K |
| 2026-09-04 | SEK 68.80 | -1.15% | SEK 70.00 | SEK 71.00 | SEK 68.60 | 25.71K |
| 2026-09-03 | SEK 69.60 | +2.65% | SEK 69.00 | SEK 70.60 | SEK 67.80 | 31.82K |
| 2026-09-02 | SEK 67.80 | +0.30% | SEK 68.40 | SEK 69.60 | SEK 67.00 | 34.06K |
| 2026-09-01 | SEK 67.60 | -1.17% | SEK 68.20 | SEK 69.00 | SEK 66.60 | 56.57K |
| 2026-08-31 | SEK 68.40 | -3.93% | SEK 70.80 | SEK 70.80 | SEK 68.40 | 52.10K |
| 2026-08-28 | SEK 71.20 | -1.39% | SEK 73.00 | SEK 73.40 | SEK 71.00 | 27.02K |
| 2026-08-27 | SEK 72.20 | -2.96% | SEK 74.40 | SEK 74.60 | SEK 71.40 | 53.00K |
| 2026-08-26 | SEK 74.40 | +9.41% | SEK 71.80 | SEK 74.40 | SEK 71.80 | 137.47K |
| 2026-08-25 | SEK 68.00 | +1.80% | SEK 68.00 | SEK 69.60 | SEK 65.40 | 54.04K |
| 2026-08-24 | SEK 66.80 | -0.30% | SEK 68.00 | SEK 69.00 | SEK 66.00 | 53.14K |
| 2026-08-21 | SEK 67.00 | +1.21% | SEK 66.20 | SEK 67.00 | SEK 65.40 | 25.87K |
| 2026-08-20 | SEK 66.20 | -1.19% | SEK 68.20 | SEK 68.40 | SEK 66.00 | 35.21K |
| 2026-08-19 | SEK 67.00 | +0.60% | SEK 66.40 | SEK 68.00 | SEK 65.80 | 16.57K |
| 2026-08-18 | SEK 66.60 | -1.48% | SEK 67.80 | SEK 68.00 | SEK 66.20 | 32.78K |
| 2026-08-17 | SEK 67.60 | -1.17% | SEK 68.00 | SEK 68.80 | SEK 66.80 | 16.41K |
| 2026-08-14 | SEK 68.40 | -0.87% | SEK 68.60 | SEK 70.00 | SEK 68.20 | 7.70K |
| 2026-08-13 | SEK 69.00 | +1.17% | SEK 68.20 | SEK 69.80 | SEK 66.80 | 8.09K |
| 2026-08-12 | SEK 68.20 | +0.59% | SEK 67.60 | SEK 68.20 | SEK 67.20 | 5.66K |
| 2026-08-11 | SEK 67.80 | +0.59% | SEK 67.40 | SEK 68.00 | SEK 66.60 | 8.35K |
| 2026-08-10 | SEK 67.40 | -0.88% | SEK 67.80 | SEK 67.80 | SEK 66.40 | 15.19K |
| 2026-08-07 | SEK 68.00 | -1.45% | SEK 67.40 | SEK 69.00 | SEK 67.40 | 10.61K |
| 2026-08-06 | SEK 69.00 | +2.07% | SEK 67.20 | SEK 69.00 | SEK 66.40 | 17.88K |
| 2026-08-05 | SEK 67.60 | +1.50% | SEK 67.00 | SEK 68.00 | SEK 65.80 | 11.12K |
| 2026-08-04 | SEK 66.60 | -0.60% | SEK 66.40 | SEK 67.00 | SEK 65.40 | 14.81K |
| 2026-08-03 | SEK 67.00 | +2.76% | SEK 64.80 | SEK 68.20 | SEK 64.80 | 20.34K |
| 2026-07-31 | SEK 65.20 | +0.31% | SEK 65.00 | SEK 65.60 | SEK 63.80 | 23.55K |
| 2026-07-30 | SEK 65.00 | -0.61% | SEK 64.80 | SEK 65.40 | SEK 64.40 | 21.41K |
| 2026-07-29 | SEK 65.40 | -2.39% | SEK 66.60 | SEK 66.60 | SEK 64.80 | 36.71K |
| 2026-07-28 | SEK 67.00 | -1.76% | SEK 67.40 | SEK 68.60 | SEK 66.60 | 8.61K |
| 2026-07-27 | SEK 68.20 | +1.49% | SEK 66.80 | SEK 68.20 | SEK 66.20 | 21.70K |
| 2026-07-24 | SEK 67.20 | -2.61% | SEK 66.80 | SEK 69.40 | SEK 66.80 | 75.59K |
| 2026-07-23 | SEK 69.00 | -0.86% | SEK 69.60 | SEK 69.60 | SEK 67.20 | 12.11K |
| 2026-07-22 | SEK 69.60 | +3.26% | SEK 66.80 | SEK 69.80 | SEK 66.40 | 19.01K |
| 2026-07-21 | SEK 67.40 | -2.60% | SEK 69.60 | SEK 70.00 | SEK 66.80 | 14.59K |
| 2026-07-20 | SEK 69.20 | +0.29% | SEK 68.80 | SEK 70.00 | SEK 68.00 | 12.91K |
| 2026-07-17 | SEK 69.00 | -1.43% | SEK 69.80 | SEK 70.20 | SEK 68.00 | 17.36K |
| 2026-07-16 | SEK 70.00 | +2.34% | SEK 68.40 | SEK 70.00 | SEK 68.40 | 5.84K |
| 2026-07-15 | SEK 68.40 | -0.87% | SEK 69.80 | SEK 70.00 | SEK 67.60 | 20.93K |
| 2026-07-14 | SEK 69.00 | -1.43% | SEK 69.40 | SEK 70.40 | SEK 68.60 | 17.31K |
| 2026-07-13 | SEK 70.00 | +0.57% | SEK 69.20 | SEK 70.00 | SEK 69.20 | 15.92K |
| 2026-07-10 | SEK 69.60 | -0.57% | SEK 69.80 | SEK 70.40 | SEK 68.40 | 14.16K |
| 2026-07-09 | SEK 70.00 | +1.45% | SEK 69.40 | SEK 70.00 | SEK 68.80 | 9.96K |
| 2026-07-08 | SEK 69.00 | -0.86% | SEK 69.20 | SEK 71.00 | SEK 69.00 | 8.17K |
| 2026-07-07 | SEK 69.60 | -3.60% | SEK 72.20 | SEK 72.20 | SEK 69.00 | 22.17K |
| 2026-07-06 | SEK 72.20 | -2.70% | SEK 74.00 | SEK 74.00 | SEK 71.00 | 15.79K |
| 2026-07-03 | SEK 74.20 | -0.54% | SEK 74.60 | SEK 76.40 | SEK 74.00 | 12.35K |
| 2026-07-02 | SEK 74.60 | +1.36% | SEK 74.60 | SEK 75.60 | SEK 73.40 | 10.18K |
| 2026-07-01 | SEK 73.60 | -0.27% | SEK 73.60 | SEK 75.00 | SEK 72.80 | 18.61K |
| 2026-06-30 | SEK 73.80 | -1.60% | SEK 75.00 | SEK 75.00 | SEK 72.20 | 21.77K |
| 2026-06-29 | SEK 75.00 | +1.90% | SEK 73.60 | SEK 75.00 | SEK 72.80 | 9.94K |
| 2026-06-26 | SEK 73.60 | +1.38% | SEK 72.20 | SEK 73.80 | SEK 71.40 | 9.55K |
| 2026-06-25 | SEK 72.60 | +1.40% | SEK 71.00 | SEK 74.00 | SEK 71.00 | 14.15K |
| 2026-06-24 | SEK 71.60 | -2.19% | SEK 72.20 | SEK 72.40 | SEK 70.40 | 17.90K |
| 2026-06-23 | SEK 73.20 | -0.81% | SEK 74.00 | SEK 75.00 | SEK 72.00 | 11.52K |
| 2026-06-22 | SEK 73.80 | +1.10% | SEK 72.80 | SEK 74.80 | SEK 71.80 | 13.10K |
| 2026-06-18 | SEK 73.00 | +0.55% | SEK 73.40 | SEK 73.40 | SEK 70.40 | 23.15K |
| 2026-06-17 | SEK 72.60 | -1.36% | SEK 73.80 | SEK 73.80 | SEK 71.40 | 18.18K |
| 2026-06-16 | SEK 73.60 | -1.87% | SEK 74.80 | SEK 76.20 | SEK 73.00 | 21.21K |
| 2026-06-15 | SEK 75.00 | +0.54% | SEK 74.80 | SEK 75.80 | SEK 74.40 | 21.04K |
| 2026-06-12 | SEK 74.60 | +2.75% | SEK 73.40 | SEK 75.20 | SEK 73.40 | 23.78K |
| 2026-06-11 | SEK 72.60 | -1.36% | SEK 73.80 | SEK 74.00 | SEK 72.60 | 12.88K |
| 2026-06-10 | SEK 73.60 | -2.39% | SEK 75.20 | SEK 75.20 | SEK 73.40 | 15.23K |
| 2026-06-09 | SEK 75.40 | 0.00% | SEK 75.20 | SEK 76.40 | SEK 74.40 | 11.17K |
| 2026-06-08 | SEK 75.40 | +0.53% | SEK 74.80 | SEK 75.60 | SEK 73.00 | 12.79K |
| 2026-06-05 | SEK 75.00 | -0.53% | SEK 76.20 | SEK 76.40 | SEK 74.00 | 41.12K |
| 2026-06-04 | SEK 75.40 | -1.57% | SEK 77.20 | SEK 77.20 | SEK 74.20 | 10.83K |
| 2026-06-03 | SEK 76.60 | -1.79% | SEK 78.20 | SEK 78.80 | SEK 76.40 | 43.24K |
| 2026-06-02 | SEK 78.00 | +1.04% | SEK 78.00 | SEK 78.20 | SEK 76.40 | 24.83K |
| 2026-06-01 | SEK 77.20 | -0.26% | SEK 77.20 | SEK 78.60 | SEK 76.20 | 72.86K |
| 2026-05-29 | SEK 77.40 | +0.52% | SEK 77.20 | SEK 77.40 | SEK 76.60 | 18.30K |
| 2026-05-28 | SEK 77.00 | +1.05% | SEK 75.60 | SEK 77.00 | SEK 75.40 | 10.58K |
| 2026-05-27 | SEK 76.20 | -0.26% | SEK 76.00 | SEK 77.00 | SEK 75.00 | 33.96K |