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 Nov 12, 2026: 53 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 0.1379
- All time high, 2026
- SEK 0.1400
- 52 week high, SEK 0.0820 low
- 53
- Daily sessions since 2026
Last updated Nov 12, 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 0.1200 on Nov 12, 2026 on Nasdaq Stockholm.
- INSP's all time high close is SEK 0.1379, set on Oct 20, 2026; its all time low close is SEK 0.0922 on Sep 21, 2026.
- INSP's 52 week range is SEK 0.0820 to SEK 0.1400.
- INSP's deepest drawdown was -25.3% from Oct 20, 2026 to Nov 6, 2026.
- DataCedar holds 53 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 Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 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 | +3.4% |
INSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 0.1379 on Oct 20, 2026
- All time low close
- SEK 0.0922 on Sep 21, 2026
- 52 week high
- SEK 0.1400 on Oct 21, 2026
- 52 week low
- SEK 0.0820 on Oct 16, 2026
- Deepest drawdown
- -25.3% from Oct 20, 2026 to Nov 6, 2026, not yet recovered
- Best single session
- +46.4% on Oct 20, 2026
- Worst single session
- -17.3% on Oct 21, 2026
- Volatility, 1 year annualised
- 139.8%
- Sessions closing higher, 1 year
- 35%
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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.1185 | SEK 0.1400 | SEK 0.0820 | SEK 0.1200 | n/a | 20.7M | 53 |
INSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.1200 | +9.1% |
| October 2026 | SEK 0.1100 | +3.3% |
| September 2026 | SEK 0.1065 | -7.4% |
| August 2026 | SEK 0.1150 | n/a |
About the INSP data
Daily bars. 53 sessions from Aug 25, 2026 to Nov 12, 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 30, 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/nasdaq-stockholm%3AINSP/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
