Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	88.100	89.300	87.825	87.825	73.932	4,117
2022-10-10	87.725	89.550	86.950	89.525	75.363	15,028
2022-10-07	88.875	89.600	87.100	87.825	73.932	14,621
2022-10-06	90.525	90.525	89.010	90.525	76.205	6,419
2022-10-05	93.000	93.000	89.034	89.150	75.048	2,703
2022-10-04	91.200	94.150	91.200	93.250	78.499	23,218
2022-10-03	87.350	90.900	85.900	89.675	75.490	6,151
2022-09-30	87.825	88.100	85.600	87.400	73.574	19,000
2022-09-29	89.625	89.750	88.000	88.000	74.080	8,287
2022-09-28	85.300	90.050	85.300	88.775	74.732	10,639
2022-09-27	91.200	91.309	85.242	85.675	72.122	16,174
2022-09-26	92.875	93.700	91.200	91.925	77.384	11,920
2022-09-23	93.725	94.050	91.800	92.200	77.615	6,392
2022-09-22	95.525	95.700	92.300	93.925	79.067	9,440
2022-09-21	95.750	97.050	95.200	97.050	81.698	2,321
2022-09-20	99.925	100.80	96.200	96.200	80.982	4,906
2022-09-16	101.28	101.30	100.40	100.60	84.686	11,211
2022-09-15	102.70	103.20	101.08	101.08	85.086	2,355
2022-09-14	102.30	103.60	102.30	103.45	87.085	13,875
2022-09-13	106.80	106.80	103.20	104.43	87.906	7,321
2022-09-12	106.80	106.80	105.00	105.35	88.685	11,119
2022-09-09	102.70	105.30	102.70	104.10	87.633	15,613
2022-09-08	102.70	102.70	99.891	100.70	84.771	10,435
2022-09-07	102.10	102.10	101.00	102.10	85.949	8,896
2022-09-06	102.50	102.70	101.65	101.65	85.570	1,549
2022-09-05	102.40	102.68	101.80	102.68	86.433	4,477
2022-09-02	103.63	105.20	103.10	103.18	86.854	27,685
2022-09-01	103.75	103.75	102.00	103.75	87.338	14,361
2022-08-31	107.10	107.10	104.40	104.60	88.054	9,313
2022-08-30	107.55	108.80	106.10	106.70	89.821	17,958
2022-08-26	107.35	107.80	104.90	104.90	88.306	9,270
2022-08-25	106.70	107.20	105.50	106.10	89.316	11,417
2022-08-24	106.50	106.50	105.15	105.15	88.517	7,265
2022-08-23	106.80	109.30	106.80	108.60	91.421	3,209
2022-08-22	110.60	111.00	107.40	108.60	91.421	3,029
2022-08-19	114.60	114.60	111.60	112.10	94.367	3,674
2022-08-18	116.70	117.00	114.50	114.60	96.472	11,749
2022-08-17	117.55	117.55	115.70	117.55	98.955	13,986
2022-08-16	117.35	117.40	116.00	116.20	97.819	53,944
2022-08-15	117.05	118.80	116.40	116.40	97.987	9,121
2022-08-12	117.65	119.60	117.50	118.00	99.334	8,960
2022-08-11	118.20	118.20	116.60	118.20	99.502	1,728
2022-08-10	114.90	118.10	112.70	116.80	98.324	22,592
2022-08-09	115.30	115.30	113.35	113.35	95.419	9,229
2022-08-08	115.65	117.40	115.40	117.05	98.534	7,207
2022-08-05	118.00	118.20	114.70	115.75	97.440	5,558
2022-08-04	118.10	118.10	116.90	117.65	99.039	1,923
2022-08-03	117.05	117.60	115.65	115.65	97.356	4,644
2022-08-02	117.20	117.20	115.30	116.00	97.650	2,359
2022-08-01	123.25	124.50	119.40	120.00	101.02	2,032
2022-07-29	121.40	123.70	121.40	122.10	102.79	806
2022-07-28	117.00	118.50	117.00	118.00	99.334	6,108
2022-07-27	116.00	117.05	116.00	117.05	98.534	1,638
2022-07-26	116.80	116.80	115.39	116.80	98.324	440
2022-07-25	119.15	119.25	118.20	119.25	100.39	9,598
2022-07-22	119.45	119.70	117.50	118.10	99.418	4,438
2022-07-21	116.30	119.25	115.10	119.25	100.39	11,412
2022-07-20	113.05	117.35	112.70	117.35	98.787	3,222
2022-07-19	111.25	112.70	108.70	112.70	94.872	19,337
2022-07-18	111.65	112.80	105.60	112.00	94.283	13,680

← NewerPage 18 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.