Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	114.80	114.80	114.80	114.80	96.640	0
2023-01-05	116.80	116.80	114.80	114.80	96.640	2,057
2023-01-04	114.70	116.80	114.70	114.80	96.640	4,823
2023-01-03	113.55	114.50	112.80	113.55	95.588	23,939
2022-12-30	112.20	112.20	110.60	111.75	94.073	10,589
2022-12-29	109.25	111.50	109.20	111.25	93.652	2,994
2022-12-28	110.10	110.60	108.30	110.10	92.684	11,858
2022-12-23	108.70	110.60	108.60	108.70	91.505	8,752
2022-12-22	107.40	109.40	107.40	108.10	91.000	27,688
2022-12-21	105.45	108.59	103.80	108.00	90.916	14,507
2022-12-20	104.50	104.50	102.70	104.23	87.738	82,885
2022-12-19	103.50	108.20	103.50	107.05	90.116	93,204
2022-12-16	98.200	100.60	98.100	99.525	83.781	60,120
2022-12-15	101.50	101.50	98.000	98.700	83.087	15,574
2022-12-14	109.75	109.80	104.40	104.90	88.306	19,198
2022-12-13	107.65	111.40	107.50	110.40	92.936	17,155
2022-12-12	107.25	108.40	106.30	107.15	90.200	11,462
2022-12-09	105.30	107.80	105.30	107.55	90.537	6,075
2022-12-08	106.10	106.40	102.50	104.33	87.822	5,989
2022-12-07	106.80	106.80	104.90	106.60	89.737	11,138
2022-12-06	107.85	108.80	107.60	108.20	91.084	18,019
2022-12-05	106.60	108.70	106.50	108.10	91.000	3,125
2022-12-02	107.05	108.30	105.40	105.65	88.937	39,406
2022-12-01	105.65	108.10	105.40	106.30	89.485	42,608
2022-11-30	103.65	106.00	103.40	106.00	89.232	57,492
2022-11-29	103.35	104.00	103.00	103.45	87.085	40,123
2022-11-28	108.10	108.10	103.10	105.35	88.685	55,393
2022-11-25	107.85	109.05	106.70	109.05	91.800	4,569
2022-11-24	106.50	108.40	106.10	108.10	91.000	35,472
2022-11-23	105.65	106.50	103.90	104.50	87.969	32,292
2022-11-22	102.50	104.90	101.70	104.03	87.570	11,885
2022-11-21	103.10	103.10	99.900	101.83	85.718	17,650
2022-11-18	100.80	103.10	99.500	101.83	85.718	28,100
2022-11-17	100.50	101.50	99.800	100.80	84.855	7,792
2022-11-16	101.18	101.18	100.50	101.18	85.170	1,608
2022-11-15	104.70	104.70	104.70	104.70	88.138	20,611
2022-11-14	107.00	107.00	105.10	106.90	89.990	19,132
2022-11-11	107.15	107.15	107.15	107.15	90.200	45,022
2022-11-10	99.375	105.00	97.550	104.98	88.369	14,223
2022-11-09	100.50	100.60	98.400	99.925	84.118	30,745
2022-11-08	97.825	100.40	97.400	100.00	84.181	23,822
2022-11-07	96.000	97.650	96.000	97.525	82.098	4,197
2022-11-04	95.275	95.650	94.200	94.350	79.425	8,777
2022-11-03	94.350	94.350	94.350	94.350	79.425	12,419
2022-11-02	95.550	95.550	95.550	95.550	80.435	12,658
2022-11-01	99.250	99.250	99.250	99.250	83.550	12,888
2022-10-31	101.10	101.10	99.400	100.50	84.602	4,969
2022-10-28	103.08	103.08	103.08	103.08	86.770	24,123
2022-10-27	101.65	101.65	101.65	101.65	85.570	40,371
2022-10-26	97.075	102.60	96.900	102.40	86.202	77,017
2022-10-25	96.100	96.100	96.100	96.100	80.898	74,702
2022-10-24	92.200	94.600	92.200	93.150	78.415	31,377
2022-10-21	91.950	91.950	90.250	90.250	75.974	14,372
2022-10-20	92.150	92.550	90.000	92.250	77.657	36,022
2022-10-19	94.525	94.950	89.991	91.675	77.173	37,080
2022-10-18	92.300	93.350	91.700	92.575	77.931	97,342
2022-10-17	88.625	91.900	87.900	91.725	77.215	25,418
2022-10-14	89.100	89.100	87.500	88.400	74.416	19,479
2022-10-13	88.200	88.500	84.750	87.250	73.448	19,619
2022-10-12	89.550	89.550	87.200	87.350	73.532	9,804

← NewerPage 17 of 22 · 1,269 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.