Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	134.10	134.60	132.69	133.65	119.99	5,867
2023-12-15	131.30	135.00	131.30	132.80	119.23	12,958
2023-12-14	127.90	130.70	127.90	130.30	116.99	1,048
2023-12-13	126.20	127.80	126.20	126.70	113.75	3,641
2023-12-12	128.60	128.80	126.29	128.50	115.37	28,114
2023-12-11	128.50	129.60	128.50	128.80	115.64	6,899
2023-12-08	131.35	132.00	128.40	128.40	115.28	15,753
2023-12-07	131.45	132.70	131.00	131.45	118.02	7,605
2023-12-06	131.75	132.50	130.20	130.60	117.26	23,936
2023-12-05	131.25	133.00	131.10	131.25	117.84	23,238
2023-12-04	131.40	132.30	131.40	131.45	118.02	5,074
2023-12-01	129.55	131.60	129.50	130.00	116.72	6,478
2023-11-30	130.60	131.15	129.40	131.15	117.75	5,747
2023-11-29	128.80	131.50	128.80	129.65	116.40	12,964
2023-11-28	128.80	129.60	128.10	129.05	115.86	5,926
2023-11-27	129.65	130.20	129.30	130.00	116.72	2,911
2023-11-24	128.70	130.20	128.70	129.45	116.22	5,979
2023-11-23	128.70	129.20	128.20	128.20	115.10	9,548
2023-11-22	128.40	129.10	128.40	128.90	115.73	3,732
2023-11-21	128.40	129.60	128.40	129.15	115.95	2,116
2023-11-20	128.90	129.30	128.20	128.30	115.19	6,530
2023-11-17	126.70	129.10	126.70	128.00	114.92	9,016
2023-11-16	128.50	129.10	126.20	126.50	113.57	10,119
2023-11-15	128.00	130.30	127.90	128.00	114.92	7,736
2023-11-14	123.05	127.80	122.60	125.25	112.45	22,662
2023-11-13	121.55	123.20	121.40	121.65	109.22	10,065
2023-11-10	121.15	121.70	119.90	120.50	108.19	9,832
2023-11-09	119.20	121.80	119.20	120.00	107.74	25,800
2023-11-08	117.55	119.50	117.55	117.55	105.54	33,424
2023-11-07	116.00	118.90	115.70	117.25	105.27	11,361
2023-11-06	117.55	117.55	116.50	117.55	105.54	9,941
2023-11-03	117.05	118.40	115.65	115.65	103.83	5,157
2023-11-02	114.20	117.70	114.20	115.65	103.83	447,074
2023-11-01	113.81	113.81	111.50	113.55	101.95	8,287
2023-10-31	111.85	113.91	111.15	112.60	101.09	2,976
2023-10-30	108.60	112.70	108.01	112.70	101.18	4,394
2023-10-27	110.40	112.50	110.40	112.30	100.82	9,118
2023-10-26	109.25	112.10	109.20	111.35	99.972	19,848
2023-10-25	108.70	113.30	108.70	111.15	99.793	22,280
2023-10-24	102.50	109.60	101.90	108.00	96.964	35,120
2023-10-23	95.650	95.650	94.100	95.525	85.764	4,129
2023-10-20	96.225	96.500	94.950	96.200	86.370	7,897
2023-10-19	97.175	98.125	96.600	98.125	88.098	11,625
2023-10-18	98.125	98.125	96.800	98.125	88.098	4,756
2023-10-17	100.00	100.00	97.750	97.850	87.852	3,089
2023-10-16	99.925	100.30	98.800	99.450	89.288	3,137
2023-10-13	103.75	104.20	100.11	100.60	90.321	15,914
2023-10-12	102.80	104.60	102.80	103.25	92.700	5,789
2023-10-11	102.50	103.05	102.00	103.05	92.520	21,263
2023-10-10	101.73	103.20	101.50	102.20	91.757	10,273
2023-10-09	102.10	102.11	100.51	100.58	90.298	3,223
2023-10-06	104.90	104.90	101.10	101.63	91.241	13,554
2023-10-05	105.65	107.20	105.20	106.30	95.438	6,126
2023-10-04	106.40	106.98	104.80	105.15	94.406	12,582
2023-10-03	109.50	109.50	107.25	107.25	96.291	3,817
2023-10-02	109.65	111.20	109.60	110.30	99.029	449,784
2023-09-29	108.20	110.30	108.20	108.30	97.234	8,094
2023-09-28	106.30	108.10	106.30	106.90	95.977	398,198
2023-09-27	105.40	107.10	105.40	105.75	94.944	8,845
2023-09-26	104.70	104.70	104.00	104.20	93.553	8,968

← NewerPage 13 of 22 · 1,262 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.