Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 138.20 | 140.90 | 137.80 | 138.30 | 124.17 | 5,682 |
| 2024-03-13 | 137.05 | 138.40 | 136.20 | 136.20 | 122.28 | 2,583 |
| 2024-03-12 | 134.20 | 137.25 | 133.79 | 137.25 | 123.23 | 1,529 |
| 2024-03-11 | 135.75 | 136.40 | 134.51 | 136.10 | 122.19 | 467 |
| 2024-03-08 | 133.75 | 136.40 | 133.20 | 136.30 | 122.37 | 1,274 |
| 2024-03-07 | 132.00 | 134.60 | 131.00 | 134.00 | 120.31 | 5,246 |
| 2024-03-06 | 131.40 | 132.99 | 131.40 | 131.65 | 118.20 | 491 |
| 2024-03-05 | 132.50 | 132.81 | 131.49 | 131.55 | 118.11 | 926 |
| 2024-03-04 | 134.00 | 134.20 | 132.80 | 133.75 | 120.08 | 1,313 |
| 2024-03-01 | 133.75 | 135.05 | 133.20 | 135.05 | 121.25 | 1,182 |
| 2024-02-29 | 133.65 | 134.10 | 133.18 | 133.45 | 119.81 | 1,990 |
| 2024-02-28 | 134.80 | 134.80 | 133.20 | 134.80 | 121.03 | 3,025 |
| 2024-02-27 | 134.00 | 135.15 | 134.00 | 135.15 | 121.34 | 24,347 |
| 2024-02-26 | 134.40 | 135.10 | 133.60 | 134.50 | 120.76 | 1,475 |
| 2024-02-23 | 135.15 | 135.15 | 133.50 | 135.15 | 121.34 | 1,769 |
| 2024-02-22 | 135.60 | 135.60 | 133.25 | 133.25 | 119.63 | 12,008 |
| 2024-02-21 | 135.55 | 135.55 | 133.10 | 135.55 | 121.70 | 4,383 |
| 2024-02-20 | 136.90 | 137.60 | 136.10 | 136.10 | 122.19 | 2,178 |
| 2024-02-19 | 138.00 | 138.40 | 136.90 | 137.15 | 123.14 | 1,597 |
| 2024-02-16 | 134.30 | 139.35 | 134.30 | 139.35 | 125.11 | 4,808 |
| 2024-02-15 | 131.35 | 134.91 | 130.70 | 133.35 | 119.72 | 3,245 |
| 2024-02-14 | 128.70 | 130.10 | 128.60 | 128.80 | 115.64 | 5,095 |
| 2024-02-13 | 130.60 | 132.20 | 128.79 | 129.45 | 116.22 | 7,211 |
| 2024-02-12 | 124.90 | 130.00 | 124.80 | 130.00 | 116.72 | 6,530 |
| 2024-02-09 | 128.40 | 128.40 | 125.20 | 125.65 | 112.81 | 5,901 |
| 2024-02-08 | 124.70 | 130.60 | 123.00 | 128.70 | 115.55 | 3,524 |
| 2024-02-07 | 127.15 | 127.35 | 125.80 | 127.35 | 114.34 | 1,259 |
| 2024-02-06 | 126.50 | 126.89 | 125.00 | 126.10 | 113.21 | 1,116 |
| 2024-02-05 | 126.60 | 127.00 | 126.00 | 126.90 | 113.93 | 2,100 |
| 2024-02-02 | 128.90 | 129.40 | 126.10 | 126.10 | 113.21 | 6,662 |
| 2024-02-01 | 127.65 | 130.10 | 127.20 | 129.15 | 115.95 | 365 |
| 2024-01-31 | 127.49 | 128.30 | 127.49 | 127.65 | 114.61 | 2,025 |
| 2024-01-30 | 127.80 | 127.80 | 127.30 | 127.35 | 114.34 | 2,270 |
| 2024-01-29 | 128.60 | 128.60 | 126.50 | 126.90 | 113.93 | 751 |
| 2024-01-26 | 129.22 | 130.80 | 129.22 | 129.65 | 116.40 | 1,957 |
| 2024-01-25 | 127.65 | 129.89 | 127.50 | 127.85 | 114.79 | 2,719 |
| 2024-01-24 | 128.30 | 128.50 | 127.79 | 128.00 | 114.92 | 4,599 |
| 2024-01-23 | 127.35 | 129.00 | 127.29 | 128.00 | 114.92 | 3,335 |
| 2024-01-22 | 128.20 | 128.90 | 127.10 | 128.60 | 115.46 | 1,481 |
| 2024-01-19 | 129.55 | 129.80 | 126.99 | 127.25 | 114.25 | 4,669 |
| 2024-01-18 | 128.20 | 129.60 | 127.90 | 128.50 | 115.37 | 7,684 |
| 2024-01-17 | 128.00 | 128.00 | 125.30 | 127.65 | 114.61 | 6,299 |
| 2024-01-16 | 131.40 | 131.40 | 129.80 | 131.05 | 117.66 | 3,562 |
| 2024-01-15 | 134.30 | 134.30 | 131.70 | 131.75 | 118.29 | 2,653 |
| 2024-01-12 | 133.15 | 134.80 | 133.15 | 133.15 | 119.54 | 5,028 |
| 2024-01-11 | 133.35 | 133.50 | 131.80 | 133.15 | 119.54 | 12,568 |
| 2024-01-10 | 132.00 | 132.50 | 131.00 | 131.85 | 118.38 | 4,989 |
| 2024-01-09 | 134.00 | 134.00 | 132.00 | 132.60 | 119.05 | 354,334 |
| 2024-01-08 | 131.05 | 133.80 | 130.30 | 133.35 | 119.72 | 4,212 |
| 2024-01-05 | 131.45 | 132.10 | 130.00 | 131.05 | 117.66 | 19,996 |
| 2024-01-04 | 131.65 | 132.40 | 131.05 | 131.05 | 117.66 | 7,743 |
| 2024-01-03 | 132.10 | 132.10 | 129.60 | 131.15 | 117.75 | 4,436 |
| 2024-01-02 | 136.10 | 136.90 | 134.50 | 136.40 | 122.46 | 4,040 |
| 2023-12-29 | 136.00 | 136.20 | 135.19 | 136.10 | 122.19 | 723 |
| 2023-12-28 | 134.70 | 136.00 | 134.00 | 134.20 | 120.49 | 6,187 |
| 2023-12-27 | 134.20 | 134.50 | 133.50 | 134.20 | 120.49 | 3,585 |
| 2023-12-22 | 134.50 | 135.70 | 134.20 | 135.55 | 121.70 | 204,541 |
| 2023-12-21 | 133.20 | 134.88 | 133.20 | 133.65 | 119.99 | 5,790 |
| 2023-12-20 | 134.60 | 135.85 | 134.40 | 135.85 | 121.97 | 1,462 |
| 2023-12-19 | 132.70 | 135.19 | 132.70 | 134.00 | 120.31 | 2,285 |
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.