Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	168.10	172.50	167.95	172.20	172.20	7,520
2026-07-29	169.05	169.05	168.15	168.90	168.90	730
2026-07-28	169.30	170.20	169.30	169.30	169.30	154
2026-07-27	165.85	166.00	165.50	165.80	165.80	10,524
2026-07-24	164.50	164.50	163.20	164.50	164.50	957
2026-07-23	166.60	166.60	163.60	164.40	164.40	1,344
2026-07-22	168.20	169.20	166.80	168.20	168.20	4,294
2026-07-21	169.10	169.10	167.90	168.99	168.99	4,560
2026-07-20	170.10	172.00	169.65	169.65	169.65	792
2026-07-17	172.50	172.50	170.50	170.50	170.50	897
2026-07-16	171.60	175.00	171.60	174.60	174.60	20,500
2026-07-15	164.80	170.30	164.80	168.10	168.10	23,338
2026-07-14	146.40	146.90	146.40	146.90	146.90	505
2026-07-13	145.65	147.00	144.80	146.30	146.30	1,961
2026-07-10	148.65	148.65	145.45	146.30	146.30	1,497
2026-07-09	147.55	149.05	147.30	149.05	149.05	98
2026-07-08	147.75	147.75	144.80	145.25	145.25	18,982
2026-07-07	150.80	152.30	150.80	150.80	150.80	793
2026-07-06	154.55	154.55	150.70	150.80	150.80	456
2026-07-03	153.55	155.00	153.55	153.55	153.55	140
2026-07-02	151.35	152.80	151.35	152.80	152.80	2,552
2026-07-01	143.65	143.65	142.05	143.65	143.65	100
2026-06-30	143.40	144.50	143.40	143.90	143.90	1,002
2026-06-29	145.05	145.25	141.50	141.50	141.50	1,037
2026-06-26	144.00	144.40	144.00	144.00	144.00	66
2026-06-25	143.00	145.20	143.00	143.55	143.55	1,637
2026-06-24	141.05	142.70	141.05	141.05	141.05	9
2026-06-23	142.10	142.10	139.40	141.30	141.30	12,887
2026-06-22	143.40	143.40	142.20	142.90	142.90	1,509
2026-06-19	146.80	146.80	146.80	146.80	146.80	0
2026-06-18	146.80	146.80	146.80	146.80	146.80	0
2026-06-17	147.45	147.45	147.45	147.45	147.45	0
2026-06-16	148.50	148.60	145.65	145.65	145.65	421
2026-06-15	148.40	148.70	148.40	148.40	148.40	103
2026-06-12	143.20	145.50	143.20	144.20	144.20	1,277
2026-06-11	141.30	141.30	140.60	140.60	140.60	1
2026-06-10	141.80	143.00	141.80	142.40	142.40	591
2026-06-09	140.75	142.65	140.75	142.65	142.65	108
2026-06-08	139.45	141.80	137.90	141.70	141.70	3,470
2026-06-05	139.60	141.40	139.60	139.85	139.85	157
2026-06-04	140.00	140.70	140.00	140.00	140.00	4,792
2026-06-03	140.30	141.45	138.80	141.45	141.45	10,634
2026-06-02	140.50	141.50	140.50	141.00	141.00	20,757
2026-06-01	143.30	143.30	139.10	139.25	139.25	7,067
2026-05-29	144.70	145.10	144.30	144.30	144.30	1,822
2026-05-28	143.05	144.70	143.05	143.05	143.05	10,138
2026-05-27	150.40	151.70	149.70	150.70	145.20	5,209
2026-05-26	150.60	150.60	149.65	150.60	145.10	4,881
2026-05-22	147.15	148.10	145.30	147.65	142.26	8,145
2026-05-21	146.10	146.40	144.50	144.90	139.61	12,150
2026-05-20	143.05	146.55	141.30	145.25	139.95	16,958
2026-05-19	141.50	143.45	141.50	142.50	137.30	15,240
2026-05-18	140.70	140.70	137.65	140.00	134.89	859
2026-05-15	141.80	142.60	141.80	142.60	137.40	9,021
2026-05-14	141.15	141.15	141.15	141.15	136.00	0
2026-05-13	141.85	141.85	141.15	141.15	136.00	671,587
2026-05-12	142.00	142.60	140.80	141.15	136.00	39,607
2026-05-11	142.40	142.70	142.00	142.20	137.01	605
2026-05-08	144.80	145.40	142.50	142.60	137.40	12,597
2026-05-07	145.25	146.55	145.25	145.25	139.95	30,690

← NewerPage 2 of 5 · 254 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.