Nasdaq Stockholm · INSP · stock
Insplorion AB (publ) (INSP) stock price history
Every Nasdaq Stockholm trading session of Insplorion AB (publ) from Aug 25, 2026 to Sep 28, 2026: 25 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.
INSP adjusted close, 2026 to 2026
- SEK 0.1195
- All time high, 2026
- SEK 0.1235
- 52 week high, SEK 0.0910 low
- 25
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
INSP key facts
- Insplorion AB (publ) (INSP) closed at SEK 0.1185 on Sep 28, 2026 on Nasdaq Stockholm.
- INSP's all time high close is SEK 0.1195, set on Aug 26, 2026; its all time low close is SEK 0.0922 on Sep 21, 2026.
- INSP's 52 week range is SEK 0.0910 to SEK 0.1235.
- INSP's deepest drawdown was -22.8% from Aug 26, 2026 to Sep 21, 2026.
- DataCedar holds 25 daily sessions of INSP history from Aug 25, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INSP price chart, 2026 to 2026
INSP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 25, 2026 | +2.2% |
INSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 0.1195 on Aug 26, 2026
- All time low close
- SEK 0.0922 on Sep 21, 2026
- 52 week high
- SEK 0.1235 on Sep 4, 2026
- 52 week low
- SEK 0.0910 on Sep 21, 2026
- Deepest drawdown
- -22.8% from Aug 26, 2026 to Sep 21, 2026, not yet recovered
- Best single session
- +19.4% on Sep 25, 2026
- Worst single session
- -7.0% on Sep 9, 2026
- Volatility, 1 year annualised
- 84.5%
- Sessions closing higher, 1 year
- 29%
INSP 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. 2026 starts on Aug 25, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.1185 | SEK 0.1235 | SEK 0.0910 | SEK 0.1185 | n/a | 10.9M | 25 |
INSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.1185 | +3.0% |
| August 2026 | SEK 0.1150 | n/a |
About the INSP data
Daily bars. 25 sessions from Aug 25, 2026 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 Aug 25, 2026, 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/INSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INSP share price history
