Nasdaq Stockholm · INISS-B · stock

Inission AB (publ) (INISS-B) stock price history

Every Nasdaq Stockholm trading session of Inission AB (publ) from Jun 10, 2015 to Sep 28, 2026: 2,843 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INISS-B data, free keyYear by year table

INISS-B adjusted close, 2015 to 2026

INISS-BInission AB (publ)
SEK 71.00+75.5% over one year
201620182020202220242026
SEK 78.00
All time high, 2026
SEK 78.80
52 week high, SEK 37.77 low
2,843
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

INISS-B key facts

  • Inission AB (publ) (INISS-B) closed at SEK 71.00 on Sep 28, 2026 on Nasdaq Stockholm.
  • INISS-B's all time high close is SEK 78.00, set on Jun 2, 2026; its all time low close is SEK 7.42 on Jul 8, 2015.
  • INISS-B's 52 week range is SEK 37.77 to SEK 78.80.
  • INISS-B returned +75.5% over the year to Sep 28, 2026 and +137.1% over five years.
  • Over ten years INISS-B returned +382%, +17.0% a year compounded.
  • INISS-B's deepest drawdown was -58.3% from Nov 5, 2019 to Mar 27, 2020.
  • DataCedar holds 2,843 daily sessions of INISS-B history from Jun 10, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INISS-B price chart, 2015 to 2026

INISS-B adjusted close, Jun 10, 2015 to Sep 28, 2026SEK 7.65SEK 30.57SEK 53.48SEK 76.40201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

INISS-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.3%
3 months-3.5%
6 months+27.9%
Year to date+42.7%
1 year+75.5%
3 years+33.2%
5 years+137.1%
10 years+381.8%
Since Jun 10, 2015+794.0%
Compound annual growth, 11.3 years+21.4%

INISS-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 78.00 on Jun 2, 2026
All time low close
SEK 7.42 on Jul 8, 2015
52 week high
SEK 78.80 on Jun 3, 2026
52 week low
SEK 37.77 on Oct 24, 2025
Deepest drawdown
-58.3% from Nov 5, 2019 to Mar 27, 2020, recovered Jan 20, 2023
Best single session
+24.6% on Jan 19, 2023
Worst single session
-24.7% on Dec 21, 2016
Volatility, 1 year annualised
31.3%
Sessions closing higher, 1 year
49%
Growth of 1 since 2015
8.9×
Best calendar year
2019, +130%
Worst calendar year
2024, -28%

INISS-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 10, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 49.77SEK 78.80SEK 43.72SEK 71.00+42.7%5.3M186
2025SEK 35.09SEK 50.76SEK 29.74SEK 49.77+43.0%5.3M249
2024SEK 48.12SEK 54.58SEK 31.72SEK 34.80-27.7%3.3M251
2023SEK 30.32SEK 68.47SEK 30.32SEK 48.12+53.7%3.5M251
2022SEK 32.94SEK 35.66SEK 24.22SEK 31.30-4.1%457.3K253
2021SEK 36.17SEK 42.96SEK 28.49SEK 32.65-9.7%1.1M253
2020SEK 35.85SEK 47.48SEK 18.57SEK 36.17+0.9%1.8M252
2019SEK 15.85SEK 48.45SEK 14.74SEK 35.85+129.9%1.4M247
2018SEK 13.82SEK 16.92SEK 13.15SEK 15.59+12.8%893.8K252
2017SEK 13.27SEK 20.20SEK 12.68SEK 13.82+3.2%1.6M253
2016SEK 12.85SEK 19.57SEK 10.04SEK 13.39+4.9%2.2M253
2015SEK 7.94SEK 15.14SEK 7.16SEK 12.77n/a2.1M143

INISS-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 71.00+3.8%
August 2026SEK 68.40+4.9%
July 2026SEK 65.20-11.7%
June 2026SEK 73.80-4.7%
May 2026SEK 77.40+23.9%
April 2026SEK 62.46+7.1%
March 2026SEK 58.29+5.4%
February 2026SEK 55.32+15.3%
January 2026SEK 47.98-3.6%
December 2025SEK 49.77+16.7%
November 2025SEK 42.63+3.9%
October 2025SEK 41.04+2.5%

About the INISS-B data

Daily bars. 2,843 sessions from Jun 10, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INISS-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • INDT Indutrade AB (publ)
  • INDU-A AB Industrivärden (publ)
  • INDU-C AB Industrivärden (publ)
  • INFREA Infrea AB
  • INIT Initiator Pharma A/S
  • INQ INQ Group AB (publ)
  • INSP Insplorion AB (publ)
  • INSTAL Instalco AB (publ)

Common questions

INISS-B share price history

Start with any symbol.

Start free