Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	138.20	140.25	138.10	138.10	133.06	43,320
2025-11-10	139.05	140.10	137.70	138.90	133.83	11,987
2025-11-07	138.30	139.00	136.60	136.60	131.61	2,646
2025-11-06	139.05	139.05	137.20	139.05	133.98	6,207
2025-11-05	140.80	140.80	138.80	140.80	135.66	28,865
2025-11-04	142.10	142.10	140.20	142.10	136.91	7,532
2025-11-03	144.40	145.20	143.00	144.60	139.32	51,827
2025-10-31	145.10	145.10	144.25	144.60	139.32	2,693
2025-10-30	146.30	146.30	145.30	146.00	140.67	1,495
2025-10-29	148.50	148.50	146.60	148.30	142.89	489
2025-10-28	150.30	150.30	148.80	150.30	144.81	1,957
2025-10-27	150.90	151.40	150.50	151.15	145.63	1,107
2025-10-24	151.05	153.05	150.60	153.05	147.46	331
2025-10-23	149.75	149.90	149.75	149.75	144.28	327
2025-10-22	153.20	153.20	149.50	150.20	144.72	10,663
2025-10-21	168.90	172.40	155.20	155.85	150.16	4,200
2025-10-20	178.30	179.70	177.25	177.25	170.78	2,243
2025-10-17	179.15	180.50	175.35	175.35	168.95	116,272
2025-10-16	179.05	180.90	178.30	178.30	171.79	48
2025-10-15	177.65	181.25	177.60	178.00	171.50	9,287
2025-10-14	177.05	177.05	174.70	177.05	170.59	19,994
2025-10-13	179.35	180.50	177.50	179.65	173.09	14,819
2025-10-10	181.75	181.75	179.60	181.75	175.12	5,198
2025-10-09	182.60	183.60	181.90	183.35	176.66	208
2025-10-08	183.15	184.20	181.10	183.55	176.85	18,182
2025-10-07	181.45	184.50	180.05	184.50	177.77	2,733
2025-10-06	180.30	180.70	180.30	180.30	173.72	858
2025-10-03	178.30	180.60	178.30	180.60	174.01	457
2025-10-02	181.60	181.60	177.40	179.15	172.61	718
2025-10-01	178.70	178.95	177.10	177.65	171.17	1,814
2025-09-30	177.55	177.90	176.70	177.55	171.07	353
2025-09-29	177.55	178.60	176.40	178.20	171.70	5,319
2025-09-26	175.75	175.75	174.00	175.75	169.34	2,030
2025-09-25	177.25	177.25	174.70	177.25	170.78	2,880
2025-09-24	181.05	181.05	177.80	181.05	174.44	9,948
2025-09-23	180.50	180.80	180.20	180.20	173.62	93
2025-09-22	180.70	180.70	179.15	179.15	172.61	1,104
2025-09-19	184.30	184.60	180.50	181.05	174.44	2,549
2025-09-18	184.20	186.60	184.20	184.20	177.48	438
2025-09-17	185.70	185.70	184.10	184.10	177.38	188
2025-09-16	185.65	187.00	185.00	185.65	178.87	69
2025-09-15	183.80	187.00	183.80	186.90	180.08	390
2025-09-12	187.55	190.00	183.40	184.00	177.28	814
2025-09-11	178.20	180.30	177.90	179.85	173.29	1,058
2025-09-10	179.05	179.30	177.75	179.25	172.71	1,403
2025-09-09	178.40	179.20	177.30	178.40	171.89	2,584
2025-09-08	177.45	178.60	176.40	177.25	170.78	2,841
2025-09-05	177.35	178.20	176.25	177.05	170.59	712
2025-09-04	174.70	177.20	174.70	174.80	168.42	644
2025-09-03	176.40	176.40	174.10	176.40	169.96	8,336
2025-09-02	180.30	180.30	176.10	178.90	172.37	191
2025-09-01	183.55	184.00	181.80	184.00	177.28	2,516
2025-08-29	184.50	184.90	183.10	184.40	177.67	687
2025-08-28	185.35	187.45	184.60	187.25	180.42	326,359
2025-08-27	185.35	186.00	185.00	185.55	178.78	1,170
2025-08-26	184.80	184.80	184.80	184.80	178.06	0
2025-08-22	187.40	189.55	187.40	189.55	182.63	1,339
2025-08-21	185.50	186.70	185.50	186.10	179.31	1,171
2025-08-20	185.25	187.20	185.25	185.25	178.49	10,523
2025-08-19	184.60	187.35	184.60	187.35	180.51	93

← NewerPage 5 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.