Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 168.30 | 168.30 | 167.00 | 167.45 | 161.34 | 14,604 |
| 2026-02-05 | 168.50 | 168.75 | 165.30 | 168.50 | 162.35 | 16,449 |
| 2026-02-04 | 160.10 | 170.10 | 160.10 | 170.10 | 163.89 | 32,896 |
| 2026-02-03 | 166.60 | 166.60 | 158.20 | 158.30 | 152.52 | 12,549 |
| 2026-02-02 | 153.35 | 157.25 | 152.60 | 155.75 | 150.07 | 25,806 |
| 2026-01-30 | 156.20 | 156.20 | 153.75 | 154.00 | 148.38 | 1,262 |
| 2026-01-29 | 158.26 | 158.26 | 156.90 | 156.90 | 151.17 | 1,328 |
| 2026-01-28 | 159.45 | 159.85 | 159.20 | 159.35 | 153.53 | 4,021 |
| 2026-01-27 | 161.35 | 161.70 | 159.90 | 161.35 | 155.46 | 268,573 |
| 2026-01-26 | 161.05 | 161.25 | 160.20 | 161.05 | 155.17 | 9,326 |
| 2026-01-23 | 166.05 | 166.05 | 161.90 | 163.65 | 157.68 | 1,504 |
| 2026-01-22 | 159.45 | 161.20 | 159.30 | 159.45 | 153.63 | 3,001 |
| 2026-01-21 | 156.90 | 156.90 | 155.00 | 156.10 | 150.40 | 6,868 |
| 2026-01-20 | 156.80 | 157.90 | 156.30 | 157.15 | 151.41 | 11,381 |
| 2026-01-19 | 158.70 | 158.70 | 157.00 | 158.50 | 152.72 | 6,344 |
| 2026-01-16 | 163.75 | 164.30 | 163.35 | 163.75 | 157.77 | 538,108 |
| 2026-01-15 | 160.40 | 163.80 | 160.40 | 160.90 | 155.03 | 12,962 |
| 2026-01-14 | 161.05 | 161.05 | 159.40 | 161.05 | 155.17 | 11,929 |
| 2026-01-13 | 162.00 | 162.00 | 159.40 | 160.20 | 154.35 | 17,937 |
| 2026-01-12 | 165.35 | 165.35 | 163.90 | 165.35 | 159.32 | 4,197 |
| 2026-01-09 | 163.45 | 166.60 | 163.10 | 166.60 | 160.52 | 4,097 |
| 2026-01-08 | 163.70 | 163.70 | 161.35 | 161.35 | 155.46 | 2,473 |
| 2026-01-07 | 163.25 | 165.30 | 163.25 | 163.25 | 157.29 | 638 |
| 2026-01-06 | 161.15 | 161.15 | 161.15 | 161.15 | 155.27 | 0 |
| 2026-01-05 | 161.90 | 161.90 | 160.47 | 161.15 | 155.27 | 1,316 |
| 2026-01-02 | 163.00 | 163.00 | 161.10 | 161.15 | 155.27 | 2,916 |
| 2025-12-31 | 164.00 | 164.00 | 164.00 | 164.00 | 158.01 | 0 |
| 2025-12-30 | 164.20 | 164.45 | 163.92 | 164.00 | 158.01 | 771 |
| 2025-12-29 | 163.45 | 164.80 | 162.80 | 162.80 | 156.86 | 5,651 |
| 2025-12-24 | 161.65 | 161.65 | 161.65 | 161.65 | 155.75 | 0 |
| 2025-12-23 | 161.65 | 164.10 | 161.65 | 161.65 | 155.75 | 2,964 |
| 2025-12-22 | 161.15 | 161.15 | 160.30 | 161.15 | 155.27 | 2,481 |
| 2025-12-19 | 160.00 | 162.00 | 160.00 | 160.00 | 154.16 | 1,208 |
| 2025-12-18 | 159.05 | 159.35 | 157.80 | 159.35 | 153.53 | 20,956 |
| 2025-12-17 | 159.15 | 159.15 | 157.60 | 159.15 | 153.34 | 3,850 |
| 2025-12-16 | 158.10 | 159.40 | 158.10 | 158.10 | 152.33 | 9,200 |
| 2025-12-15 | 158.00 | 158.80 | 158.00 | 158.00 | 152.23 | 1,698 |
| 2025-12-12 | 157.20 | 158.60 | 157.20 | 157.45 | 151.70 | 3,138 |
| 2025-12-11 | 150.80 | 152.60 | 150.80 | 152.60 | 147.03 | 7,002 |
| 2025-12-10 | 150.20 | 150.20 | 148.10 | 150.20 | 144.72 | 3,071 |
| 2025-12-09 | 150.50 | 152.80 | 150.20 | 150.60 | 145.10 | 34,378 |
| 2025-12-08 | 150.70 | 150.80 | 148.30 | 150.70 | 145.20 | 17,611 |
| 2025-12-05 | 146.80 | 147.35 | 146.60 | 146.80 | 141.44 | 4,373 |
| 2025-12-04 | 146.56 | 147.05 | 146.56 | 147.05 | 141.68 | 2,597 |
| 2025-12-03 | 143.90 | 143.90 | 142.90 | 142.90 | 137.68 | 375 |
| 2025-12-02 | 145.55 | 145.55 | 144.90 | 145.55 | 140.24 | 814 |
| 2025-12-01 | 145.05 | 146.15 | 143.50 | 144.30 | 139.03 | 100,667 |
| 2025-11-28 | 144.80 | 146.00 | 143.60 | 144.20 | 138.94 | 2,014 |
| 2025-11-27 | 144.00 | 144.85 | 144.00 | 144.00 | 138.74 | 3,325 |
| 2025-11-26 | 145.30 | 145.30 | 143.05 | 143.35 | 138.12 | 6,869 |
| 2025-11-25 | 144.90 | 146.00 | 144.90 | 145.75 | 140.43 | 5,355 |
| 2025-11-24 | 143.05 | 144.00 | 142.30 | 142.30 | 137.11 | 1,323 |
| 2025-11-21 | 137.45 | 139.30 | 137.45 | 137.45 | 132.43 | 952 |
| 2025-11-20 | 139.05 | 139.50 | 137.85 | 137.85 | 132.82 | 2,123 |
| 2025-11-19 | 136.70 | 137.60 | 136.00 | 136.00 | 131.04 | 2,024 |
| 2025-11-18 | 137.05 | 137.05 | 135.80 | 136.80 | 131.81 | 1,959 |
| 2025-11-17 | 140.20 | 140.20 | 137.90 | 140.20 | 135.08 | 2,085 |
| 2025-11-14 | 140.50 | 141.15 | 139.95 | 140.80 | 135.66 | 1,840 |
| 2025-11-13 | 141.25 | 142.90 | 140.80 | 141.45 | 136.29 | 2,533 |
| 2025-11-12 | 140.40 | 141.50 | 139.95 | 140.00 | 134.89 | 322 |
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.