Inission

INISSb
🏛️ sweden →
40.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.40 34.50 32.40 33.70 0.0M
2021-12-29 32.40 32.40 32.20 32.40 0.0M
2021-12-28 32.40 32.40 32.10 32.40 0.0M
2021-12-27 31.30 32.00 31.20 32.00 0.0M
2021-12-23 30.80 31.40 30.80 31.30 0.0M
2021-12-22 31.00 31.00 29.90 30.80 0.0M
2021-12-21 29.40 32.30 29.40 31.00 0.0M
2021-12-20 30.70 31.60 30.30 31.40 0.0M
2021-12-17 31.80 31.80 30.70 31.60 0.0M
2021-12-16 30.70 31.80 30.70 31.60 0.0M
2021-12-15 30.70 32.60 30.70 32.60 0.0M
2021-12-14 32.10 32.70 31.90 31.90 0.0M
2021-12-13 33.50 34.00 32.10 32.60 0.0M
2021-12-10 31.40 32.40 31.20 31.60 0.0M
2021-12-09 31.40 32.40 31.40 31.50 0.0M
2021-12-08 31.90 32.40 31.90 31.90 0.0M
2021-12-07 31.40 32.00 31.40 31.90 0.0M
2021-12-06 30.10 31.40 30.10 31.40 0.0M
2021-12-03 32.90 32.90 31.20 31.20 0.0M
2021-12-02 33.00 33.10 32.00 32.00 0.0M
2021-12-01 31.80 32.00 31.50 32.00 0.0M
2021-11-30 31.70 31.70 31.30 31.30 0.0M
2021-11-29 31.50 31.60 31.20 31.20 0.0M
2021-11-26 31.20 32.90 31.10 32.90 0.0M
2021-11-25 31.70 31.70 31.70 31.70 0.0M
2021-11-24 32.70 32.90 31.00 31.70 0.0M
2021-11-23 32.60 33.00 32.60 32.70 0.0M
2021-11-22 32.50 32.50 32.30 32.30 0.0M
2021-11-19 31.80 32.60 31.80 32.50 0.0M
2021-11-18 31.90 32.60 31.50 31.50 0.0M
2021-11-17 32.00 32.30 31.00 32.30 0.0M
2021-11-16 30.90 31.80 30.90 31.80 0.0M
2021-11-15 32.30 32.30 31.00 31.10 0.0M
2021-11-12 33.00 33.10 32.50 32.50 0.0M
2021-11-11 32.50 36.00 32.50 33.00 0.0M
2021-11-10 33.50 34.00 32.70 34.00 0.0M
2021-11-09 35.00 35.00 33.00 33.50 0.0M
2021-11-08 35.90 35.90 34.90 35.00 0.0M
2021-11-05 35.90 35.90 35.90 35.90 0.0M
2021-11-04 34.30 35.90 34.30 35.90 0.0M
2021-11-02 34.20 35.70 34.20 35.70 0.0M
2021-11-01 36.00 36.30 34.10 35.80 0.0M
2021-10-29 35.30 36.00 35.00 35.20 0.0M
2021-10-28 34.50 35.70 34.50 35.00 0.0M
2021-10-27 34.90 34.90 34.00 34.00 0.0M
2021-10-26 34.40 34.40 33.50 33.60 0.0M
2021-10-25 35.00 36.00 34.20 34.40 0.0M
2021-10-22 37.00 37.00 34.50 35.00 0.0M
2021-10-21 35.90 37.00 35.90 36.70 0.0M
2021-10-20 34.10 35.90 34.10 35.90 0.0M
2021-10-19 32.70 35.10 32.20 35.10 0.0M
2021-10-18 32.70 32.80 31.70 32.20 0.0M
2021-10-14 31.90 32.40 31.90 32.40 0.0M
2021-10-13 31.90 31.90 31.90 31.90 0.0M
2021-10-12 31.00 31.00 29.70 31.00 0.0M
2021-10-11 30.00 31.90 30.00 31.10 0.0M
2021-10-08 30.20 31.20 30.00 30.00 0.0M
2021-10-07 32.40 32.40 31.60 31.60 0.0M
2021-10-06 30.60 30.60 30.60 30.60 0.0M
2021-10-05 31.10 31.40 31.00 31.00 0.0M
2021-10-04 31.30 31.30 30.00 30.50 0.0M
2021-10-01 31.60 31.60 30.00 30.90 0.0M
2021-09-30 30.80 31.30 30.40 30.40 0.0M
2021-09-29 31.10 31.10 30.50 30.50 0.0M
2021-09-28 33.40 33.40 30.90 30.90 0.0M
2021-09-27 33.40 33.80 33.00 33.20 0.0M
2021-09-24 33.40 33.40 32.60 32.60 0.0M
2021-09-23 33.40 33.90 32.10 33.40 0.0M
2021-09-22 33.30 33.30 32.10 33.30 0.0M
2021-09-21 33.50 33.50 30.10 32.90 0.0M
2021-09-20 31.70 33.00 31.70 31.70 0.0M
2021-09-17 33.40 33.40 33.40 33.40 0.0M
2021-09-16 32.90 33.60 32.20 32.90 0.0M
2021-09-15 32.90 33.50 31.90 31.90 0.0M
2021-09-14 34.00 34.00 33.50 33.50 0.0M
2021-09-13 33.90 34.10 33.90 34.10 0.0M
2021-09-10 35.70 36.00 34.00 34.00 0.0M
2021-09-09 35.60 35.60 34.70 34.70 0.0M
2021-09-08 35.20 35.50 35.20 35.50 0.0M
2021-09-07 35.70 36.10 35.50 35.50 0.0M
2021-09-06 35.00 35.80 35.00 35.80 0.0M
2021-09-03 34.10 35.50 34.10 35.50 0.0M
2021-09-02 33.90 35.00 33.60 35.00 0.0M
2021-09-01 35.40 35.40 32.50 34.40 0.0M
2021-08-31 35.00 35.40 35.00 35.40 0.0M
2021-08-30 33.60 34.50 33.40 34.50 0.0M
2021-08-27 33.30 33.70 31.50 33.60 0.0M
2021-08-26 32.00 33.90 31.70 33.90 0.0M
2021-08-25 31.50 33.20 31.50 31.70 0.0M
2021-08-24 31.20 31.50 31.20 31.50 0.0M
2021-08-23 31.00 33.30 30.60 31.50 0.0M
2021-08-20 31.90 33.00 30.80 31.90 0.0M
2021-08-19 34.40 34.40 33.60 33.80 0.0M
2021-08-18 34.00 34.30 33.50 34.30 0.0M
2021-08-17 34.50 35.00 34.40 34.90 0.0M
2021-08-16 34.90 35.40 34.90 35.10 0.0M
2021-08-13 35.70 35.70 35.10 35.10 0.0M
2021-08-12 36.40 36.40 34.90 35.40 0.0M
2021-08-11 36.30 36.30 35.00 36.20 0.0M
2021-08-10 37.50 37.50 36.30 36.30 0.0M
2021-08-09 38.15 38.70 38.05 38.05 0.0M
2021-08-06 39.50 39.80 39.45 39.80 0.0M
2021-08-05 38.45 39.50 38.40 39.50 0.0M
2021-08-04 37.20 38.45 36.45 38.45 0.0M
2021-08-03 36.95 37.20 36.95 37.20 0.0M
2021-08-02 36.60 37.25 36.60 37.25 0.0M
2021-07-30 36.50 38.20 36.50 36.70 0.0M
2021-07-29 38.90 39.00 38.00 38.00 0.0M
2021-07-28 38.90 39.50 38.90 39.50 0.0M
2021-07-27 38.00 38.90 38.00 38.90 0.0M
2021-07-26 38.95 38.95 38.00 38.90 0.0M
2021-07-23 38.00 38.00 38.00 38.00 0.0M
2021-07-22 38.00 38.00 38.00 38.00 0.0M
2021-07-21 39.00 39.00 35.10 37.85 0.0M
2021-07-20 40.20 40.35 39.55 39.55 0.0M
2021-07-19 40.50 40.50 40.00 40.00 0.0M
2021-07-16 42.00 42.00 38.00 40.50 0.0M
2021-07-15 40.50 40.50 40.50 40.50 0.0M
2021-07-14 41.00 41.00 41.00 41.00 0.0M
2021-07-13 42.00 42.00 41.70 41.70 0.0M
2021-07-12 41.00 42.00 40.00 41.80 0.0M
2021-07-09 39.60 41.00 38.05 41.00 0.0M
2021-07-08 41.80 41.80 40.50 40.50 0.0M
2021-07-07 41.75 41.80 39.20 39.60 0.0M
2021-07-06 41.75 41.75 39.00 41.50 0.0M
2021-07-05 39.00 40.45 39.00 40.45 0.0M
2021-07-02 39.00 44.00 38.10 39.00 0.0M
2021-07-01 38.39 38.90 32.01 38.90 0.0M
2021-06-30 37.11 38.51 37.11 38.39 0.0M
2021-06-29 35.50 40.00 34.00 40.00 0.0M
2021-06-28 35.00 36.00 33.83 36.00 0.0M
2021-06-24 34.83 35.00 33.50 35.00 0.0M
2021-06-23 34.33 34.83 34.33 34.83 0.0M
2021-06-22 34.00 34.33 33.67 34.17 0.0M
2021-06-21 35.17 35.17 34.00 34.00 0.0M
2021-06-18 35.17 35.33 34.33 35.17 0.0M
2021-06-17 35.17 35.33 34.17 35.17 0.0M
2021-06-16 34.33 35.17 34.33 34.83 0.0M
2021-06-15 33.83 34.67 33.83 34.50 0.0M
2021-06-14 34.00 34.00 33.33 33.50 0.0M
2021-06-11 34.00 34.50 34.00 34.50 0.0M
2021-06-10 33.50 35.17 33.50 34.00 0.2M
2021-06-09 35.33 35.33 33.33 35.00 0.0M
2021-06-08 35.33 35.33 35.33 35.33 0.0M
2021-06-07 33.33 35.33 33.33 35.33 0.0M
2021-06-04 34.83 35.00 34.17 34.17 0.0M
2021-06-03 34.83 35.00 33.50 35.00 0.0M
2021-06-02 33.83 34.83 33.33 34.50 0.0M
2021-06-01 34.50 35.00 33.83 34.83 0.0M
2021-05-31 33.33 34.33 32.40 34.33 0.0M
2021-05-28 34.00 34.00 33.67 33.67 0.0M
2021-05-27 34.00 34.33 32.93 34.17 0.0M
2021-05-26 34.67 34.67 33.83 34.67 0.0M
2021-05-25 34.00 34.83 33.33 34.83 0.0M
2021-05-24 34.33 34.33 33.67 34.17 0.0M
2021-05-21 34.67 35.33 34.67 35.33 0.0M
2021-05-20 36.17 36.17 35.67 35.67 0.0M
2021-05-19 35.67 36.00 34.17 35.67 0.0M
2021-05-18 35.33 35.83 34.50 35.00 0.0M
2021-05-17 36.33 36.33 35.67 35.67 0.0M
2021-05-14 36.17 36.67 35.00 35.00 0.0M
2021-05-12 35.83 35.83 34.67 34.67 0.0M
2021-05-11 36.50 36.50 34.83 35.83 0.0M
2021-05-10 36.33 36.50 35.33 36.50 0.0M
2021-05-07 38.33 38.33 36.67 36.83 0.0M
2021-05-06 37.83 37.83 36.67 37.83 0.0M
2021-05-05 38.67 39.33 38.67 39.33 0.0M
2021-05-04 39.33 39.33 38.00 38.33 0.0M
2021-05-03 39.33 40.33 39.00 40.17 0.0M
2021-04-30 38.83 39.00 38.83 39.00 0.0M
2021-04-29 39.00 39.00 36.67 38.33 0.0M
2021-04-28 38.17 38.33 38.17 38.33 0.0M
2021-04-27 39.00 39.00 37.83 39.00 0.0M
2021-04-26 38.33 39.00 38.33 39.00 0.0M
2021-04-23 37.33 38.33 37.33 37.50 0.0M
2021-04-22 38.50 38.67 38.50 38.67 0.0M
2021-04-21 38.33 38.33 36.83 37.17 0.0M
2021-04-20 38.00 38.67 38.00 38.67 0.0M
2021-04-19 38.33 38.50 37.67 38.50 0.0M
2021-04-16 38.17 38.83 37.67 38.33 0.0M
2021-04-15 37.17 38.33 37.17 38.17 0.0M
2021-04-14 36.33 37.17 36.33 37.17 0.0M
2021-04-13 36.33 36.67 36.33 36.33 0.0M
2021-04-12 36.33 36.50 36.33 36.50 0.0M
2021-04-09 36.33 36.67 36.17 36.67 0.0M
2021-04-08 36.33 37.17 36.00 36.17 0.0M
2021-04-07 36.00 36.50 35.33 36.33 0.0M
2021-04-06 36.67 37.50 36.67 37.17 0.0M
2021-04-01 35.67 35.67 35.67 35.67 0.0M
2021-03-31 36.33 36.83 35.33 35.33 0.0M
2021-03-30 37.00 38.00 37.00 37.50 0.0M
2021-03-29 35.00 37.50 35.00 35.83 0.0M
2021-03-26 34.83 35.33 34.67 35.33 0.0M
2021-03-25 35.33 35.33 34.83 34.83 0.0M
2021-03-24 36.00 36.33 35.67 35.67 0.0M
2021-03-23 36.67 36.83 35.33 36.00 0.0M
2021-03-22 36.83 36.83 36.33 36.83 0.0M
2021-03-19 35.67 37.17 35.67 35.83 0.0M
2021-03-18 37.67 37.67 35.67 36.17 0.0M
2021-03-17 36.17 37.33 36.00 37.33 0.0M
2021-03-16 37.17 37.17 35.83 36.17 0.0M
2021-03-15 37.83 37.83 36.67 36.67 0.0M
2021-03-12 38.33 38.33 37.67 37.83 0.0M
2021-03-11 39.00 39.00 38.33 38.33 0.0M
2021-03-10 39.67 40.17 37.67 39.83 0.0M
2021-03-09 38.33 39.67 38.33 39.67 0.0M
2021-03-08 38.33 38.33 37.33 37.67 0.0M
2021-03-05 39.00 39.00 37.83 38.33 0.0M
2021-03-04 37.83 39.50 37.83 39.50 0.0M
2021-03-03 37.83 39.33 37.83 38.50 0.0M
2021-03-02 38.00 39.50 38.00 39.17 0.0M
2021-03-01 37.67 38.33 36.67 38.33 0.0M
2021-02-26 40.17 40.17 37.67 37.67 0.0M
2021-02-25 42.00 42.00 40.00 40.33 0.2M
2021-02-24 40.00 44.33 40.00 40.00 0.0M
2021-02-23 40.50 41.33 40.00 40.00 0.0M
2021-02-22 40.83 40.83 40.17 40.33 0.0M
2021-02-19 41.33 41.83 40.83 41.00 0.0M
2021-02-18 40.17 41.83 40.00 41.67 0.0M
2021-02-17 40.00 40.83 40.00 40.00 0.0M
2021-02-16 40.67 44.00 40.17 40.83 0.0M
2021-02-15 40.67 40.67 39.50 40.33 0.0M
2021-02-12 41.83 42.33 41.67 41.67 0.0M
2021-02-11 42.33 42.33 41.67 41.83 0.0M
2021-02-10 42.67 42.67 41.67 42.33 0.0M
2021-02-09 42.67 43.00 42.33 43.00 0.0M
2021-02-08 42.17 42.83 42.00 42.67 0.0M
2021-02-05 41.67 42.33 41.67 42.17 0.0M
2021-02-04 42.17 42.33 41.67 41.67 0.0M
2021-02-03 42.17 43.00 41.83 42.67 0.0M
2021-02-02 43.17 43.17 41.17 42.00 0.0M
2021-02-01 41.67 43.00 40.17 43.00 0.0M
2021-01-29 42.33 43.17 41.17 41.67 0.0M
2021-01-28 40.00 41.00 40.00 41.00 0.0M
2021-01-27 39.67 42.33 39.00 40.00 0.0M
2021-01-26 39.00 40.00 38.83 39.67 0.0M
2021-01-25 39.67 39.67 38.83 39.00 0.0M
2021-01-22 38.83 39.67 38.67 39.67 0.0M
2021-01-21 39.50 39.50 37.67 38.83 0.0M
2021-01-20 38.00 39.50 38.00 39.50 0.0M
2021-01-19 37.83 37.83 36.33 37.83 0.0M
2021-01-18 36.67 37.83 36.17 37.83 0.0M
2021-01-15 37.83 37.83 36.50 36.50 0.0M
2021-01-14 36.33 38.33 36.00 37.50 0.0M
2021-01-13 36.17 36.83 36.00 36.33 0.0M
2021-01-12 36.33 36.50 35.33 36.50 0.0M
2021-01-11 35.00 36.00 35.00 35.17 0.0M
2021-01-08 35.33 35.50 34.33 35.00 0.0M
2021-01-07 34.33 36.17 34.33 36.17 0.0M
2021-01-05 36.00 36.17 35.17 35.17 0.0M
2021-01-04 37.33 37.33 35.83 36.00 0.0M