Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	107.55	107.65	106.21	107.65	96.650	5,065
2023-09-22	107.75	108.30	106.90	107.65	96.650	8,198
2023-09-21	107.85	109.36	107.70	107.85	96.830	12,032
2023-09-20	106.40	108.80	106.30	106.80	95.887	10,064
2023-09-19	105.50	107.30	105.50	105.65	94.855	37,626
2023-09-18	104.10	106.10	104.10	104.33	93.665	7,311
2023-09-15	105.18	105.70	104.23	104.23	93.575	1,774
2023-09-14	104.50	105.90	104.50	105.35	94.585	14,415
2023-09-13	103.35	104.60	102.80	102.80	92.296	6,767
2023-09-12	105.15	105.40	103.05	103.05	92.520	14,052
2023-09-11	103.63	105.30	103.63	103.63	93.036	12,341
2023-09-08	103.73	104.40	103.40	103.53	92.947	13,076
2023-09-07	104.78	104.90	103.50	103.75	93.149	3,890
2023-09-06	105.65	106.40	104.70	105.55	94.765	4,072
2023-09-05	108.30	108.90	105.60	105.85	95.034	12,357
2023-09-04	111.25	111.60	108.94	109.25	98.087	14,353
2023-09-01	114.90	116.00	114.90	115.05	103.29	2,720
2023-08-31	114.20	114.20	114.20	114.20	102.53	1,588
2023-08-30	112.40	113.10	110.60	111.05	99.703	11,369
2023-08-29	116.30	116.50	111.00	112.00	100.56	1,130
2023-08-25	115.60	117.90	115.60	116.80	104.87	24,940
2023-08-24	116.80	117.70	116.00	116.30	104.42	8,708
2023-08-23	116.50	117.30	116.50	116.80	104.87	8,021
2023-08-22	115.80	116.90	115.80	116.20	104.33	7,129
2023-08-21	116.50	116.60	115.00	115.75	103.92	9,230
2023-08-18	117.15	117.70	115.30	116.60	104.69	5,251
2023-08-17	116.40	118.80	116.10	117.55	105.54	9,082
2023-08-16	116.90	117.30	115.50	116.50	104.60	10,121
2023-08-15	117.05	117.30	116.20	117.05	105.09	9,590
2023-08-14	115.15	116.80	114.80	116.50	104.60	5,671
2023-08-11	116.20	116.20	115.40	115.55	103.74	5,580
2023-08-10	116.00	116.00	116.00	116.00	104.15	1,367
2023-08-09	116.90	117.40	115.80	117.05	105.09	3,049
2023-08-08	118.80	118.90	117.05	117.05	105.09	11,529
2023-08-07	118.90	120.20	118.00	119.15	106.98	5,650
2023-08-04	117.25	118.90	117.20	118.20	106.12	13,646
2023-08-03	115.15	117.30	115.00	116.00	104.15	11,563
2023-08-02	115.15	116.60	114.40	116.10	104.24	7,484
2023-08-01	116.40	116.70	115.10	115.65	103.83	5,708
2023-07-31	115.05	116.60	115.05	115.05	103.29	5,254
2023-07-28	115.70	115.70	114.70	115.25	103.47	5,630
2023-07-27	114.70	115.90	114.60	114.60	102.89	3,599
2023-07-26	115.35	115.60	113.90	114.30	102.62	396,622
2023-07-25	114.50	115.40	114.10	115.35	103.56	4,052
2023-07-24	112.20	114.70	112.00	114.40	102.71	6,409
2023-07-21	113.50	113.50	111.90	113.15	101.59	4,492
2023-07-20	110.60	114.50	109.10	112.50	101.00	12,900
2023-07-19	108.30	111.70	108.30	110.50	99.209	24,207
2023-07-18	108.40	109.30	105.85	107.05	96.111	11,326
2023-07-17	106.80	111.00	106.80	109.55	98.356	28,531
2023-07-14	104.60	109.30	104.60	108.70	97.593	45,367
2023-07-13	97.050	97.050	95.900	96.225	86.393	2,814
2023-07-12	97.431	97.431	95.700	96.800	86.909	7,729
2023-07-11	96.975	97.650	96.250	97.250	87.313	9,591
2023-07-10	95.750	96.750	95.750	95.850	86.056	20,122
2023-07-07	96.225	96.440	94.950	95.725	85.944	6,907
2023-07-06	96.750	96.750	95.300	96.325	86.482	5,235
2023-07-05	98.225	99.350	97.250	98.675	88.592	3,985
2023-07-04	98.300	99.100	97.925	97.925	87.919	2,882
2023-07-03	98.025	98.040	97.350	97.350	87.403	2,714

← NewerPage 14 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.