Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	120.80	120.90	117.20	118.20	95.057	14,101
2022-04-14	121.10	121.10	120.00	120.20	96.665	3,913
2022-04-13	120.00	121.25	119.90	120.20	96.665	7,052
2022-04-12	118.70	121.10	117.70	119.85	96.384	10,009
2022-04-11	122.80	124.30	120.00	120.60	96.987	10,668
2022-04-08	131.20	131.20	122.60	122.60	98.595	63,857
2022-04-07	142.80	143.30	142.11	143.25	115.20	4,222
2022-04-06	147.10	147.10	142.00	142.00	114.20	4,552
2022-04-05	150.00	152.00	148.33	148.70	119.58	3,880
2022-04-04	150.70	150.70	148.60	149.65	120.35	12,943
2022-04-01	149.15	150.70	148.50	148.50	119.42	4,216
2022-03-31	149.92	149.92	149.20	149.25	120.03	2,672
2022-03-30	153.40	153.40	150.20	150.20	120.79	6,871
2022-03-29	149.45	154.90	149.10	152.80	122.88	21,224
2022-03-28	148.30	149.70	146.40	148.30	119.26	276,580
2022-03-25	150.50	150.70	145.90	147.05	118.26	19,146
2022-03-24	158.30	158.50	150.60	151.05	121.47	4,488
2022-03-23	159.65	161.40	157.45	157.45	126.62	17,701
2022-03-22	158.90	161.20	158.00	158.30	127.31	5,253
2022-03-21	156.20	159.30	155.10	159.15	127.99	8,488
2022-03-18	155.45	156.40	153.40	156.20	125.62	3,111
2022-03-17	154.50	155.20	154.40	155.15	124.77	1,746
2022-03-16	151.05	152.80	149.80	151.35	121.72	11,430
2022-03-15	149.70	149.70	145.90	148.20	119.18	10,964
2022-03-14	151.45	152.90	149.50	150.20	120.79	8,504
2022-03-11	148.50	151.20	148.50	149.45	120.19	18,769
2022-03-10	145.21	145.21	143.00	144.50	116.21	23,299
2022-03-09	141.35	144.60	138.70	144.20	115.97	10,160
2022-03-08	130.60	138.90	128.51	137.75	110.78	35,094
2022-03-07	133.55	136.60	127.70	133.75	107.56	19,137
2022-03-04	138.40	138.60	136.00	136.00	109.37	7,641
2022-03-03	143.15	144.10	139.70	140.00	112.59	4,601
2022-03-02	139.25	142.04	136.80	141.75	114.00	3,855
2022-03-01	145.60	145.60	139.70	141.55	113.83	6,106
2022-02-28	146.70	146.90	144.76	144.80	116.45	13,815
2022-02-25	145.25	147.30	142.20	145.75	117.21	4,890
2022-02-24	139.75	145.30	138.90	143.75	115.60	21,485
2022-02-23	151.65	151.90	147.10	149.55	120.27	14,667
2022-02-22	144.80	151.30	144.80	149.75	120.43	9,195
2022-02-21	153.40	153.40	145.80	147.25	118.42	14,319
2022-02-18	153.65	155.40	153.00	153.65	123.57	1,625
2022-02-17	156.40	159.70	154.50	154.50	124.25	4,507
2022-02-16	160.00	160.50	157.88	159.85	128.55	9,768
2022-02-15	157.20	160.10	157.20	159.25	128.07	13,594
2022-02-14	155.55	155.90	151.90	155.55	125.09	18,890
2022-02-11	165.10	165.10	161.70	162.20	130.44	13,489
2022-02-10	174.60	176.00	167.60	168.00	135.11	7,131
2022-02-09	166.80	172.90	166.80	170.10	136.79	28,571
2022-02-08	167.00	167.00	162.50	165.05	132.73	7,695
2022-02-07	163.55	164.30	160.40	162.40	130.60	6,622
2022-02-04	162.80	162.80	160.90	160.90	129.40	4,492
2022-02-03	168.00	168.00	164.50	164.90	132.61	13,037
2022-02-02	169.25	169.50	168.00	168.00	135.11	8,669
2022-02-01	163.80	166.20	163.80	164.40	132.21	4,172
2022-01-31	162.90	163.90	161.60	162.50	130.68	7,825
2022-01-28	162.60	162.60	157.90	158.60	127.55	23,717
2022-01-27	161.25	164.70	161.00	162.50	130.68	694,451
2022-01-26	162.30	162.30	159.70	160.00	128.67	4,663
2022-01-25	158.60	161.40	157.50	158.20	127.22	13,803
2022-01-24	164.40	164.50	155.50	157.35	126.54	3,841

← NewerPage 20 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.