Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	164.40	164.50	155.50	157.35	126.54	3,841
2022-01-21	167.10	167.10	163.80	164.80	132.53	3,595
2022-01-20	166.80	171.00	166.80	169.15	136.03	11,614
2022-01-19	165.20	169.70	165.20	167.45	134.66	6,189
2022-01-18	170.40	170.40	167.83	168.80	135.75	4,217
2022-01-17	177.15	177.60	170.00	174.30	140.17	6,231
2022-01-14	178.60	178.80	176.40	177.45	142.71	9,301
2022-01-13	181.35	182.60	180.40	180.40	145.08	3,293
2022-01-12	179.65	182.00	179.30	182.00	146.36	5,402
2022-01-11	174.50	178.40	174.50	177.85	143.03	11,409
2022-01-10	179.70	179.70	172.92	173.75	139.73	17,916
2022-01-07	187.30	187.30	180.10	182.90	147.09	12,336
2022-01-06	191.05	191.05	191.05	191.05	153.64	0
2022-01-05	193.40	193.50	191.05	191.05	153.64	6,725
2022-01-04	191.05	194.10	190.60	191.05	153.64	12,628
2021-12-31	187.75	187.75	187.75	187.75	150.99	0
2021-12-30	186.70	188.50	186.30	187.75	150.99	5,670
2021-12-29	185.75	187.80	184.60	185.75	149.38	2,987
2021-12-24	178.00	178.00	178.00	178.00	143.15	0
2021-12-23	174.50	179.60	174.50	178.00	143.15	15,527
2021-12-22	170.00	173.50	170.00	172.30	138.56	3,577
2021-12-21	168.60	168.60	166.52	168.60	135.59	1,077
2021-12-20	165.85	167.20	162.70	166.70	134.06	8,191
2021-12-17	169.05	170.30	168.20	168.90	135.83	9,726
2021-12-16	167.70	170.00	167.70	167.85	134.99	6,944
2021-12-15	161.60	166.10	161.60	165.85	133.38	17,939
2021-12-14	165.75	166.50	161.38	162.80	130.92	3,964
2021-12-13	167.00	167.00	165.00	166.50	133.90	5,513
2021-12-10	166.90	166.90	165.90	166.90	134.22	723
2021-12-09	171.45	172.90	167.50	168.10	135.19	4,365
2021-12-08	168.20	168.60	166.20	167.35	134.58	9,423
2021-12-07	164.20	166.97	164.20	164.50	132.29	5,204
2021-12-06	163.00	163.00	159.30	159.55	128.31	7,148
2021-12-03	160.20	160.20	160.20	160.20	128.83	5,358
2021-12-02	162.60	164.60	159.50	164.50	132.29	13,898
2021-12-01	164.50	164.60	161.28	162.50	130.68	7,049
2021-11-30	162.50	165.35	161.20	165.35	132.97	4,244
2021-11-29	163.50	165.10	163.50	164.80	132.53	4,226
2021-11-26	163.05	164.40	161.40	162.30	130.52	8,099
2021-11-25	167.55	167.70	166.80	167.35	134.58	1,005
2021-11-24	169.75	170.00	167.00	170.00	136.71	7,382
2021-11-23	174.80	176.20	168.50	170.30	136.96	3,712
2021-11-22	175.05	177.20	175.05	175.05	140.78	1,184
2021-11-19	176.00	176.58	173.60	176.40	141.86	1,977
2021-11-18	173.45	176.30	173.00	174.00	139.93	174,224
2021-11-17	175.45	176.10	173.40	175.05	140.78	5,847
2021-11-16	177.35	179.80	175.50	178.10	143.23	6,840
2021-11-15	173.10	176.70	173.10	174.80	140.57	5,152
2021-11-12	172.80	172.80	171.75	171.75	138.12	4,926
2021-11-11	170.40	172.60	170.40	171.05	137.56	3,573
2021-11-10	170.60	170.60	165.70	166.30	133.74	5,993
2021-11-09	167.40	172.40	167.40	172.30	138.56	4,894
2021-11-08	165.50	165.50	162.30	164.30	132.13	9,753
2021-11-05	162.00	168.40	160.60	160.60	129.15	4,524
2021-11-04	161.05	161.20	158.80	160.60	129.15	9,204
2021-11-03	158.90	161.10	158.50	159.55	128.31	4,963
2021-11-02	162.10	162.10	158.40	159.15	127.99	4,464
2021-11-01	160.20	163.20	159.70	161.45	129.84	4,005
2021-10-29	157.65	159.70	155.90	158.80	127.71	3,552
2021-10-28	158.40	158.40	155.50	158.00	127.06	5,610

← NewerPage 21 of 22 · 1,262 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.