Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	140.30	144.00	140.30	143.05	137.83	7,127
2026-05-05	139.35	140.00	139.00	139.35	134.26	6,310
2026-05-01	140.00	140.00	140.00	140.00	134.89	0
2026-04-30	139.85	140.20	139.10	140.00	134.89	2,947
2026-04-29	140.50	140.50	137.90	138.00	132.96	4,192
2026-04-28	145.65	145.65	140.65	141.25	136.09	210,130
2026-04-27	154.60	154.60	152.50	154.60	148.96	5,384
2026-04-24	156.20	156.20	153.80	156.20	150.50	4,802
2026-04-23	160.70	160.75	156.40	158.60	152.81	1,805
2026-04-22	161.65	161.65	159.90	161.65	155.75	7,522
2026-04-21	164.90	164.90	161.25	162.00	156.09	725
2026-04-20	164.70	165.20	162.40	164.70	158.69	1,386
2026-04-17	162.50	166.90	162.50	166.80	160.71	228
2026-04-16	164.70	164.70	162.60	164.70	158.69	5,251
2026-04-15	166.25	166.25	163.55	165.75	159.70	7,377
2026-04-14	164.00	165.50	164.00	164.00	158.01	2,500
2026-04-13	161.05	161.95	160.80	160.90	155.03	986
2026-04-10	162.40	163.05	162.40	162.40	156.47	68
2026-04-09	157.85	158.70	157.15	157.15	151.41	322,773
2026-04-08	155.05	159.40	155.05	159.05	153.25	17,761
2026-04-07	150.70	152.50	150.70	150.70	145.20	194
2026-04-02	150.50	153.05	149.70	153.05	147.46	669
2026-04-01	152.10	153.05	150.20	153.05	147.46	541
2026-03-31	146.65	149.80	146.65	147.55	142.17	35,221
2026-03-30	142.70	146.45	142.10	145.55	140.24	11,163
2026-03-27	144.70	144.70	143.50	144.70	139.42	18,367
2026-03-26	147.55	147.55	145.10	147.55	142.17	1,444
2026-03-25	145.90	147.65	145.90	146.70	141.35	102
2026-03-24	143.60	143.60	142.60	142.60	137.40	65
2026-03-23	141.55	146.40	141.55	145.15	139.85	402
2026-03-20	146.85	146.85	143.90	145.55	140.24	20,030
2026-03-19	147.90	147.90	146.40	146.70	141.35	6,207
2026-03-18	154.60	154.60	150.50	151.65	146.12	672,143
2026-03-17	152.10	154.40	152.10	152.10	146.55	821
2026-03-16	151.25	151.25	149.65	151.25	145.73	11,324
2026-03-13	153.40	153.40	151.35	151.35	145.83	2,279
2026-03-12	155.65	155.90	154.75	155.65	149.97	6,396
2026-03-11	156.60	156.60	156.00	156.00	150.31	7
2026-03-10	155.35	157.75	155.35	155.35	149.68	31,222
2026-03-09	156.00	156.60	153.00	153.05	147.46	617
2026-03-06	161.45	161.75	160.15	161.75	155.85	57
2026-03-05	161.70	163.60	161.70	161.85	155.94	540
2026-03-04	159.70	162.75	159.70	162.70	156.76	1,945
2026-03-03	160.80	160.80	157.55	157.55	151.80	6,821
2026-03-02	164.40	166.40	163.75	164.00	158.01	2,886
2026-02-27	167.45	169.00	167.00	167.55	161.44	1,257
2026-02-26	165.75	168.00	165.10	165.65	159.60	3,033
2026-02-25	165.95	165.95	165.25	165.25	159.22	468
2026-02-24	165.35	166.80	165.15	165.15	159.12	8,510
2026-02-23	167.35	167.85	165.05	167.35	161.24	5,152
2026-02-20	167.45	167.70	166.20	167.65	161.53	3,274
2026-02-19	163.50	168.25	163.50	166.50	160.42	225,998
2026-02-18	162.80	162.80	160.70	162.80	156.86	12,203
2026-02-17	162.50	162.50	161.50	162.40	156.47	3,968
2026-02-16	163.90	163.90	162.50	163.45	157.48	2,212
2026-02-13	161.15	162.90	160.50	161.15	155.27	26,735
2026-02-12	163.05	163.05	161.35	163.05	157.10	10,808
2026-02-11	167.15	167.15	164.00	165.55	159.51	5,820
2026-02-10	166.80	168.30	166.80	166.80	160.71	4,589
2026-02-09	167.30	167.30	165.45	165.45	159.41	8,166

← NewerPage 3 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.