Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	97.400	98.400	97.400	97.450	87.492	5,257
2023-06-29	95.850	97.000	95.500	95.725	85.944	7,173
2023-06-28	94.150	95.800	94.150	95.275	85.540	9,114
2023-06-27	93.200	93.869	92.600	93.675	84.103	5,898
2023-06-26	93.200	93.500	92.100	93.400	83.856	17,072
2023-06-23	92.775	92.775	92.775	92.775	83.295	0
2023-06-22	93.350	94.600	92.775	92.775	83.295	18,499
2023-06-21	94.575	94.700	93.050	94.200	84.574	11,716
2023-06-20	94.675	95.100	94.200	94.625	84.956	3,767
2023-06-19	95.925	96.800	95.250	96.775	86.886	5,951
2023-06-16	96.950	96.950	95.750	96.000	86.191	16,019
2023-06-15	97.525	98.250	95.600	96.100	86.280	11,865
2023-06-14	98.100	98.100	96.950	98.000	87.986	13,496
2023-06-13	98.500	99.200	97.650	99.050	88.929	3,806
2023-06-12	98.100	98.850	97.250	97.525	87.560	5,606
2023-06-09	98.200	98.200	97.200	98.025	88.009	1,969
2023-06-08	100.30	100.50	98.300	98.300	88.256	19,487
2023-06-07	99.950	101.70	99.950	101.55	91.173	15,359
2023-06-06	98.975	98.975	98.975	98.975	88.862	0
2023-06-05	99.250	99.950	98.500	98.975	88.862	4,740
2023-06-02	95.400	97.850	95.400	96.200	86.370	17,336
2023-06-01	95.850	95.850	93.700	94.575	84.911	8,380
2023-05-31	97.150	97.150	95.250	95.250	85.517	65,024
2023-05-30	98.500	98.950	97.550	98.500	88.435	8,303
2023-05-26	97.250	98.100	96.550	96.775	86.886	22,946
2023-05-25	99.250	99.250	96.900	97.850	87.852	10,350
2023-05-24	101.20	101.20	99.440	101.18	90.837	6,768
2023-05-23	102.98	103.30	102.60	102.98	92.453	14,899
2023-05-22	101.65	103.10	101.10	102.13	91.690	22,145
2023-05-19	101.53	102.40	99.650	101.63	91.241	25,525
2023-05-18	100.68	100.68	100.68	100.68	90.388	0
2023-05-17	100.03	100.68	99.700	100.68	90.388	7,633
2023-05-16	101.10	101.10	99.750	100.68	90.388	16,175
2023-05-15	99.725	101.40	98.900	99.850	89.647	10,844
2023-05-12	100.50	100.90	98.800	100.00	89.782	3,515
2023-05-11	100.00	101.20	99.350	100.23	89.984	10,326
2023-05-10	98.975	100.20	98.200	98.600	88.525	17,428
2023-05-09	98.900	99.600	96.850	97.250	87.313	30,680
2023-05-05	100.13	102.50	100.10	100.58	90.298	4,618
2023-05-04	106.70	106.90	104.20	104.20	87.717	11,215
2023-05-03	105.85	108.40	105.50	108.30	91.168	8,995
2023-05-02	108.50	108.59	105.64	107.85	90.789	16,581
2023-04-28	103.85	108.00	103.50	107.25	90.284	12,895
2023-04-27	103.75	105.10	103.10	104.58	88.033	11,690
2023-04-26	112.30	112.50	104.10	104.20	87.717	346,517
2023-04-25	113.80	113.80	109.50	112.50	94.704	21,592
2023-04-24	113.25	114.10	113.05	113.05	95.167	15,006
2023-04-21	113.25	113.40	111.90	112.80	94.956	1,370
2023-04-20	114.10	114.10	111.60	112.00	94.283	4,971
2023-04-19	114.70	115.00	112.80	113.15	95.251	16,771
2023-04-18	113.45	114.70	112.70	113.75	95.756	5,503
2023-04-17	115.05	115.50	113.50	115.15	96.935	26,118
2023-04-14	114.10	115.30	114.00	114.60	96.472	9,292
2023-04-13	108.60	113.30	108.60	112.00	94.283	6,081
2023-04-12	108.70	109.65	108.10	109.65	92.305	15,220
2023-04-11	106.10	108.50	106.10	108.10	91.000	3,559
2023-04-06	105.18	105.18	105.18	105.18	88.538	10,803
2023-04-05	107.75	108.60	105.18	105.18	88.538	10,487
2023-04-04	107.40	110.80	107.40	110.00	92.599	21,290
2023-04-03	110.00	110.20	106.00	106.40	89.569	32,962

← NewerPage 15 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.