Inwido AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	179.25	180.80	177.65	177.65	166.86	3,822
2024-09-04	177.70	181.00	177.70	178.60	167.75	250
2024-09-03	179.85	180.40	178.61	179.85	168.92	2,472
2024-09-02	177.25	180.00	172.90	177.35	166.58	1,154
2024-08-30	176.06	181.20	176.06	179.35	168.45	493
2024-08-29	175.85	177.60	175.85	175.85	165.17	1,710
2024-08-28	176.90	176.90	175.80	176.90	166.15	1,061
2024-08-27	175.45	177.60	175.45	175.45	164.79	257
2024-08-23	176.40	177.70	176.40	177.55	166.76	106
2024-08-22	175.45	175.60	174.30	175.45	164.79	3,667
2024-08-21	175.80	175.80	173.60	173.75	163.19	198
2024-08-20	172.70	174.50	172.20	172.70	162.21	1,729
2024-08-19	171.45	171.90	170.60	171.45	161.03	1,093
2024-08-16	170.90	170.90	169.80	170.90	160.52	727
2024-08-15	169.65	170.60	168.10	168.10	157.89	38
2024-08-14	170.00	170.00	167.20	170.00	159.67	430
2024-08-13	170.20	170.80	169.40	170.20	159.86	3,116
2024-08-12	170.10	170.10	167.90	168.30	158.08	859
2024-08-09	167.45	168.80	167.35	167.35	157.18	1,057
2024-08-08	164.16	166.00	164.16	166.00	155.92	2,692
2024-08-07	165.70	167.80	165.70	167.45	157.28	979
2024-08-06	164.60	164.60	163.20	164.40	154.41	1,198
2024-08-05	163.05	165.40	162.90	162.90	153.00	1,990
2024-08-02	170.50	170.50	169.50	170.50	160.14	1,932
2024-08-01	177.25	177.25	175.70	177.25	166.48	875
2024-07-31	177.25	178.00	176.80	177.25	166.48	587
2024-07-30	174.50	178.00	174.10	177.55	166.76	1,670
2024-07-29	175.55	175.55	174.20	175.55	164.89	392
2024-07-26	174.00	175.50	173.00	174.00	163.43	738
2024-07-25	172.20	172.70	170.00	170.00	159.67	2,192
2024-07-24	174.50	175.70	174.30	174.50	163.90	5,549
2024-07-23	175.05	175.70	174.30	175.45	164.79	2,785
2024-07-22	175.55	175.70	175.00	175.55	164.89	1,329
2024-07-19	173.85	175.00	173.20	173.85	163.29	2,672
2024-07-18	175.45	176.50	173.40	175.35	164.70	3,631
2024-07-17	175.15	175.70	174.62	175.05	164.42	3,099
2024-07-16	174.40	175.00	171.20	174.50	163.90	1,848
2024-07-15	173.20	175.50	173.20	175.05	164.42	3,483
2024-07-12	162.30	174.00	162.30	174.00	163.43	426
2024-07-11	152.10	152.80	150.90	151.25	142.06	196
2024-07-10	152.00	152.00	150.60	152.00	142.77	404
2024-07-09	152.50	152.80	151.60	152.20	142.95	1,093
2024-07-08	150.30	152.00	149.65	149.65	140.56	2,186
2024-07-05	149.90	150.80	149.90	150.80	141.64	172
2024-07-04	149.00	149.40	149.00	149.05	140.00	123
2024-07-03	146.64	147.85	146.64	147.85	138.87	623
2024-07-02	145.40	145.40	144.20	144.70	135.91	308
2024-07-01	144.60	147.30	144.30	144.90	136.10	524
2024-06-28	145.70	145.70	144.20	144.80	136.00	1,116
2024-06-27	144.70	145.50	142.70	144.30	135.53	6,590
2024-06-26	142.60	145.20	140.50	144.90	136.10	1,574
2024-06-25	145.70	145.70	141.20	142.20	133.56	677
2024-06-24	148.30	148.30	145.20	147.15	138.21	7,132
2024-06-21	148.00	148.16	147.00	148.00	139.01	181
2024-06-20	146.80	148.40	146.80	148.00	139.01	974
2024-06-19	144.80	145.40	144.40	145.35	136.52	2,119
2024-06-18	145.65	146.10	144.00	145.85	136.99	536
2024-06-17	146.20	146.20	144.00	145.55	136.71	120
2024-06-14	147.55	147.90	146.90	147.25	138.30	913
2024-06-13	149.55	150.30	146.90	147.05	138.12	1,638

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	5.5000 SEK
2025-05-16	5.5000 SEK
2024-05-17	6.5000 SEK
2023-05-05	6.5000 SEK
2022-05-06	6.1500 SEK
2021-05-07	4.5000 SEK
2019-05-06	2.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.