Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 146.70 | 149.20 | 146.00 | 148.90 | 139.85 | 329 |
| 2024-06-11 | 146.00 | 146.00 | 146.00 | 146.00 | 137.13 | 0 |
| 2024-06-10 | 143.20 | 146.10 | 143.20 | 146.10 | 137.22 | 1,244 |
| 2024-06-07 | 144.40 | 144.40 | 142.80 | 144.40 | 135.63 | 871 |
| 2024-06-06 | 143.05 | 143.05 | 143.05 | 143.05 | 134.36 | 0 |
| 2024-06-05 | 143.55 | 143.70 | 142.40 | 143.05 | 134.36 | 1,194 |
| 2024-06-04 | 143.90 | 143.90 | 141.90 | 142.20 | 133.56 | 601 |
| 2024-06-03 | 147.20 | 147.20 | 146.08 | 146.90 | 137.98 | 115 |
| 2024-05-31 | 143.25 | 146.20 | 142.70 | 146.20 | 137.32 | 470,915 |
| 2024-05-30 | 144.50 | 144.60 | 143.10 | 143.35 | 134.64 | 707 |
| 2024-05-29 | 145.70 | 145.70 | 144.20 | 144.20 | 135.44 | 262 |
| 2024-05-28 | 148.30 | 148.30 | 147.30 | 148.30 | 139.29 | 469 |
| 2024-05-24 | 148.70 | 149.80 | 148.00 | 148.50 | 139.48 | 2,472 |
| 2024-05-23 | 147.25 | 149.10 | 147.25 | 147.25 | 138.30 | 289 |
| 2024-05-22 | 144.00 | 146.10 | 144.00 | 146.00 | 137.13 | 1,868 |
| 2024-05-21 | 144.70 | 146.00 | 142.20 | 142.90 | 134.22 | 1,486 |
| 2024-05-20 | 141.45 | 145.00 | 140.90 | 144.70 | 135.91 | 1,776 |
| 2024-05-17 | 142.00 | 142.00 | 140.90 | 141.55 | 132.95 | 1,115 |
| 2024-05-16 | 148.00 | 149.10 | 147.35 | 147.35 | 132.29 | 3,585 |
| 2024-05-15 | 147.75 | 150.03 | 147.75 | 147.75 | 132.65 | 1,483 |
| 2024-05-14 | 146.20 | 147.00 | 145.10 | 145.85 | 130.95 | 9,295 |
| 2024-05-13 | 146.10 | 147.20 | 145.60 | 147.05 | 132.02 | 1,277 |
| 2024-05-10 | 146.60 | 146.80 | 143.90 | 146.30 | 131.35 | 12,330 |
| 2024-05-09 | 142.00 | 142.00 | 142.00 | 142.00 | 127.49 | 0 |
| 2024-05-08 | 140.90 | 146.50 | 140.90 | 142.00 | 127.49 | 156,960 |
| 2024-05-07 | 138.10 | 142.00 | 138.10 | 142.00 | 127.49 | 1,064 |
| 2024-05-03 | 136.70 | 137.10 | 135.80 | 136.60 | 122.64 | 474 |
| 2024-05-02 | 136.20 | 137.80 | 135.90 | 137.35 | 123.32 | 1,174 |
| 2024-05-01 | 131.15 | 131.15 | 131.15 | 131.15 | 117.75 | 0 |
| 2024-04-30 | 132.20 | 136.70 | 131.15 | 131.15 | 117.75 | 1,794 |
| 2024-04-29 | 133.50 | 133.50 | 129.50 | 131.15 | 117.75 | 4,229 |
| 2024-04-26 | 131.60 | 135.10 | 131.60 | 134.30 | 120.58 | 5,171 |
| 2024-04-25 | 133.15 | 135.10 | 130.70 | 132.10 | 118.60 | 2,628 |
| 2024-04-24 | 134.10 | 135.80 | 133.45 | 133.45 | 119.81 | 3,592 |
| 2024-04-23 | 129.40 | 136.00 | 129.40 | 132.90 | 119.32 | 319,443 |
| 2024-04-22 | 140.50 | 140.70 | 138.80 | 140.00 | 125.69 | 6,291 |
| 2024-04-19 | 140.90 | 141.20 | 139.20 | 140.10 | 125.78 | 3,806 |
| 2024-04-18 | 142.60 | 142.60 | 140.00 | 140.00 | 125.69 | 2,003 |
| 2024-04-17 | 144.64 | 144.64 | 142.31 | 144.20 | 129.47 | 2,277 |
| 2024-04-16 | 144.80 | 145.20 | 142.60 | 142.90 | 128.30 | 2,751 |
| 2024-04-15 | 144.00 | 146.70 | 142.50 | 144.00 | 129.29 | 3,908 |
| 2024-04-12 | 142.90 | 145.70 | 142.90 | 145.05 | 130.23 | 4,977 |
| 2024-04-11 | 141.80 | 144.90 | 141.80 | 142.80 | 128.21 | 5,309 |
| 2024-04-10 | 145.05 | 145.20 | 142.80 | 145.05 | 130.23 | 4,157 |
| 2024-04-09 | 145.05 | 145.30 | 140.90 | 144.60 | 129.82 | 6,489 |
| 2024-04-08 | 145.65 | 145.80 | 142.90 | 143.35 | 128.70 | 3,370 |
| 2024-04-05 | 143.25 | 145.00 | 143.06 | 143.25 | 128.61 | 4,608 |
| 2024-04-04 | 144.50 | 146.40 | 144.50 | 144.70 | 129.91 | 331,202 |
| 2024-04-03 | 145.35 | 145.70 | 143.30 | 144.50 | 129.73 | 5,669 |
| 2024-04-02 | 145.55 | 145.90 | 144.00 | 145.55 | 130.68 | 5,422 |
| 2024-03-28 | 146.60 | 147.40 | 144.00 | 144.00 | 129.29 | 4,878 |
| 2024-03-27 | 141.90 | 146.49 | 141.90 | 144.00 | 129.29 | 2,355 |
| 2024-03-26 | 142.00 | 143.00 | 139.20 | 141.25 | 126.82 | 3,133 |
| 2024-03-25 | 148.10 | 150.90 | 146.90 | 149.15 | 133.91 | 8,735 |
| 2024-03-22 | 145.55 | 147.00 | 144.79 | 145.75 | 130.86 | 1,552 |
| 2024-03-21 | 144.00 | 146.51 | 144.00 | 144.80 | 130.00 | 13,067 |
| 2024-03-20 | 142.10 | 143.70 | 141.90 | 142.40 | 127.85 | 3,702 |
| 2024-03-19 | 138.90 | 142.10 | 138.70 | 141.65 | 127.18 | 7,539 |
| 2024-03-18 | 139.35 | 141.17 | 138.80 | 139.35 | 125.11 | 3,908 |
| 2024-03-15 | 139.35 | 140.40 | 139.20 | 139.45 | 125.20 | 1,676 |
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.