Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	112.70	113.40	109.80	110.20	92.768	9,762
2023-03-30	110.30	113.41	110.00	111.45	93.820	2,002
2023-03-29	108.80	110.20	108.80	109.15	91.884	2,498
2023-03-28	109.15	109.55	108.70	109.55	92.221	12,431
2023-03-27	109.15	109.90	108.40	109.55	92.221	3,276
2023-03-24	110.70	110.70	108.20	109.75	92.389	5,987
2023-03-23	109.35	110.90	109.10	109.45	92.136	8,394
2023-03-22	112.60	112.80	109.30	110.10	92.684	9,453
2023-03-21	111.60	113.60	111.60	112.70	94.872	10,374
2023-03-20	110.60	112.30	107.70	111.05	93.483	29,011
2023-03-17	113.35	114.10	111.00	112.00	94.283	11,673
2023-03-16	110.90	114.00	110.60	113.85	95.840	16,378
2023-03-15	112.70	114.00	110.30	112.70	94.872	12,953
2023-03-14	112.00	114.10	111.90	112.40	94.620	13,209
2023-03-13	113.25	113.80	109.80	110.90	93.357	12,133
2023-03-10	113.35	114.10	112.70	112.90	95.041	7,140
2023-03-09	114.50	114.80	113.40	114.40	96.303	22,301
2023-03-08	115.50	115.50	114.40	114.40	96.303	5,712
2023-03-07	118.00	118.00	115.00	115.05	96.851	14,138
2023-03-06	118.10	118.10	116.70	117.05	98.534	6,136
2023-03-03	117.65	118.20	117.20	117.65	99.039	2,916
2023-03-02	117.85	118.20	116.50	117.15	98.618	7,208
2023-03-01	117.05	118.80	116.20	117.45	98.871	8,867
2023-02-28	116.30	117.20	115.70	116.50	98.071	3,734
2023-02-27	116.10	117.20	116.10	116.20	97.819	2,950
2023-02-24	116.00	117.00	115.20	116.30	97.903	8,439
2023-02-23	116.60	117.40	115.50	116.60	98.155	14,233
2023-02-22	118.00	118.00	115.50	117.05	98.534	10,702
2023-02-21	117.75	119.20	117.70	117.85	99.208	18,457
2023-02-20	120.90	121.10	118.00	118.70	99.923	8,911
2023-02-17	119.45	121.10	118.10	119.25	100.39	277,167
2023-02-16	120.20	122.00	119.35	119.35	100.47	7,430
2023-02-15	120.20	120.30	118.70	119.55	100.64	6,627
2023-02-14	120.90	123.30	120.40	121.05	101.90	16,745
2023-02-13	122.60	123.70	120.80	122.70	103.29	22,885
2023-02-10	120.30	123.10	120.10	121.15	101.99	17,223
2023-02-09	119.85	122.90	119.40	122.20	102.87	14,631
2023-02-08	126.90	127.60	120.00	122.00	102.70	111,552
2023-02-07	126.10	134.00	126.10	128.20	107.92	104,877
2023-02-06	118.80	118.80	117.49	118.80	100.01	1,727
2023-02-03	118.20	119.31	116.90	117.65	99.039	9,058
2023-02-02	118.00	120.50	118.00	118.20	99.502	6,746
2023-02-01	115.40	117.25	115.40	117.25	98.703	7,684
2023-01-31	112.00	113.40	112.00	112.40	94.620	4,760
2023-01-30	113.65	114.10	112.70	113.05	95.167	21,351
2023-01-27	114.30	114.91	113.60	114.10	96.051	46,231
2023-01-26	113.30	114.60	113.30	113.65	95.672	5,299
2023-01-25	119.85	120.19	111.80	112.00	94.283	13,490
2023-01-24	121.30	121.30	120.39	121.05	101.90	5,160
2023-01-23	119.40	121.30	119.40	120.50	101.44	6,383
2023-01-20	117.65	118.90	117.25	117.25	98.703	3,595
2023-01-19	118.60	119.70	117.79	118.10	99.418	28,543
2023-01-18	119.15	120.40	117.90	118.70	99.923	53,262
2023-01-17	121.65	123.10	118.70	119.35	100.47	20,770
2023-01-16	121.65	122.70	120.90	121.05	101.90	15,784
2023-01-13	120.30	121.30	119.10	119.75	100.81	11,539
2023-01-12	116.40	121.10	115.90	119.15	100.30	20,545
2023-01-11	116.60	117.50	116.20	116.20	97.819	8,739
2023-01-10	117.35	118.00	116.00	116.40	97.987	21,761
2023-01-09	117.35	118.90	116.70	117.65	99.039	14,922

← NewerPage 16 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.