Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	125.00	125.00	106.20	110.60	93.104	59,118
2022-07-14	122.20	123.40	121.40	121.45	102.24	2,387
2022-07-13	122.80	122.80	120.40	122.00	102.70	2,219
2022-07-12	121.05	122.21	118.60	120.20	101.19	4,706
2022-07-11	121.70	121.70	119.75	119.75	100.81	12,180
2022-07-08	121.50	123.50	121.50	121.75	102.49	10,733
2022-07-07	119.65	121.30	119.50	120.00	101.02	14,986
2022-07-06	117.85	118.90	115.20	116.80	98.324	11,078
2022-07-05	114.90	117.90	113.60	114.30	96.219	4,556
2022-07-04	115.05	115.05	113.00	115.05	96.851	5,636
2022-07-01	112.90	114.70	112.90	114.60	96.472	4,666
2022-06-30	113.10	113.10	111.40	112.40	94.620	1,107
2022-06-29	115.55	115.55	113.79	115.55	97.271	1,113
2022-06-28	117.55	117.80	116.00	117.45	98.871	3,260
2022-06-27	115.30	118.10	115.30	117.05	98.534	4,129
2022-06-24	111.15	111.15	111.15	111.15	93.567	0
2022-06-23	112.90	113.50	111.15	111.15	93.567	6,275
2022-06-22	114.80	114.80	111.30	113.65	95.672	1,475
2022-06-21	115.20	118.40	115.20	115.25	97.019	14,919
2022-06-20	115.70	115.70	112.48	113.15	95.251	3,767
2022-06-17	114.60	117.90	114.60	115.65	97.356	9,506
2022-06-16	118.80	118.80	114.50	115.25	97.019	9,735
2022-06-15	122.70	122.70	120.80	122.20	102.87	2,666
2022-06-14	127.55	128.80	122.00	122.10	102.79	51,778
2022-06-13	128.87	128.87	126.90	128.70	108.34	8,308
2022-06-10	132.40	133.90	129.80	130.50	109.86	109,520
2022-06-09	134.20	135.50	133.10	133.75	112.59	3,245
2022-06-08	134.70	134.70	133.80	134.00	112.80	504
2022-06-07	134.20	135.80	133.00	133.25	112.17	15,513
2022-06-06	132.40	132.40	132.40	132.40	111.46	0
2022-06-01	135.00	135.00	129.90	132.40	111.46	76,381
2022-05-31	131.10	135.60	131.10	133.35	112.26	21,503
2022-05-30	132.00	134.00	130.50	131.05	110.32	5,317
2022-05-27	129.80	132.50	129.80	130.20	109.60	79,724
2022-05-26	127.35	127.35	127.35	127.35	107.20	0
2022-05-25	126.80	129.80	126.40	127.35	107.20	13,389
2022-05-24	127.15	128.60	125.70	127.35	107.20	9,001
2022-05-23	128.60	129.20	126.60	126.60	106.57	17,296
2022-05-20	128.50	128.70	124.80	124.80	105.06	7,815
2022-05-19	126.00	126.80	123.70	125.75	105.86	13,131
2022-05-18	129.65	130.80	125.60	127.15	107.04	14,483
2022-05-17	130.90	131.50	129.02	130.20	109.60	75,741
2022-05-16	130.50	130.50	128.60	129.05	108.64	12,888
2022-05-13	127.85	129.90	127.85	127.85	107.63	25,889
2022-05-12	124.40	124.60	120.90	123.35	103.84	23,509
2022-05-11	125.90	125.90	122.50	124.50	104.81	50,874
2022-05-10	123.50	127.10	123.50	124.20	104.55	534,344
2022-05-09	129.50	129.50	120.80	122.00	102.70	28,647
2022-05-06	131.10	132.10	131.10	131.85	110.99	84,025
2022-05-05	140.00	142.90	137.20	137.65	110.70	12,321
2022-05-04	139.55	140.70	137.50	140.70	113.15	10,427
2022-05-03	139.05	140.70	137.50	138.30	111.22	43,058
2022-04-29	134.00	138.10	131.00	137.55	110.62	67,834
2022-04-28	134.50	135.90	128.00	132.00	106.15	329,399
2022-04-27	120.80	120.80	117.80	120.20	96.665	524,988
2022-04-26	119.35	119.70	116.60	117.45	94.453	5,587
2022-04-25	117.60	120.30	117.60	119.85	96.384	17,041
2022-04-22	121.85	122.90	121.30	122.90	98.836	8,007
2022-04-21	122.30	123.00	121.25	121.25	97.509	31,125
2022-04-20	118.60	121.30	118.60	120.00	96.504	11,009

← NewerPage 19 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.