Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	184.70	184.70	180.90	180.90	174.30	7,355
2025-08-15	186.40	186.40	185.20	186.40	179.60	255
2025-08-14	182.20	185.10	182.20	182.20	175.55	744
2025-08-13	183.45	183.90	181.60	183.25	176.56	3,673
2025-08-12	181.45	183.05	181.45	183.05	176.37	451
2025-08-11	182.90	182.90	181.00	182.90	176.22	201
2025-08-08	182.20	183.40	181.45	181.45	174.83	465
2025-08-07	181.05	182.40	181.05	181.05	174.44	210
2025-08-06	182.40	183.05	179.60	183.05	176.37	345
2025-08-05	181.05	182.30	181.00	181.15	174.54	984
2025-08-04	179.90	179.90	179.10	179.85	173.29	860
2025-08-01	181.00	181.00	178.60	178.60	172.08	3,169
2025-07-31	184.30	185.90	182.50	185.85	179.07	240
2025-07-30	183.70	184.60	183.70	184.60	177.86	488
2025-07-29	183.55	184.25	183.20	183.85	177.14	2,537
2025-07-28	183.55	185.80	182.80	185.25	178.49	1,658
2025-07-25	182.75	182.75	181.50	182.60	175.94	925
2025-07-24	182.70	183.20	182.70	183.05	176.37	69
2025-07-23	181.75	182.50	181.75	181.75	175.12	5,000
2025-07-22	180.70	180.70	180.30	180.30	173.72	80
2025-07-21	181.60	182.10	181.60	182.10	175.45	220
2025-07-18	183.35	184.50	181.95	184.20	177.48	255
2025-07-17	180.20	183.50	180.20	180.20	173.62	1,409
2025-07-16	184.00	184.00	180.30	181.25	174.64	2,945
2025-07-15	189.05	189.10	185.50	186.20	179.40	112,171
2025-07-14	186.70	194.00	186.60	189.65	182.73	6,702
2025-07-11	209.80	209.80	207.20	209.55	201.90	2,023
2025-07-10	209.35	212.20	209.35	209.35	201.71	107
2025-07-09	210.80	210.80	206.60	210.70	203.01	10,063
2025-07-08	214.50	218.40	214.50	214.50	206.67	184
2025-07-07	215.30	216.10	215.20	215.30	207.44	780
2025-07-04	213.00	215.40	211.80	213.00	205.23	276
2025-07-03	211.80	214.70	211.80	214.70	206.86	588
2025-07-02	211.50	211.50	208.80	211.50	203.78	2,384
2025-07-01	207.85	209.40	207.50	207.85	200.26	831
2025-06-30	209.35	210.80	209.35	209.35	201.71	311
2025-06-27	206.30	209.40	206.30	208.80	201.18	2,025
2025-06-26	203.50	204.60	201.60	201.60	194.24	1,234
2025-06-25	201.40	201.40	200.40	201.40	194.05	61,902
2025-06-24	203.30	203.60	201.60	203.30	195.88	1,091
2025-06-23	199.50	201.20	199.30	199.30	192.03	1,142
2025-06-20	201.80	201.80	201.80	201.80	194.44	0
2025-06-19	201.80	201.80	200.20	201.80	194.44	1,311
2025-06-18	202.75	203.40	202.20	202.75	195.35	206
2025-06-17	206.35	206.35	203.00	206.35	198.82	4,809
2025-06-16	207.30	209.40	206.40	207.30	199.73	16,081
2025-06-13	208.85	210.00	207.20	208.85	201.23	461
2025-06-12	210.50	210.50	210.20	210.50	202.82	154
2025-06-11	211.70	212.50	211.50	211.50	203.78	43
2025-06-10	210.90	211.80	210.50	210.90	203.20	221
2025-06-09	214.70	215.20	210.80	210.90	203.20	444
2025-06-06	214.70	214.70	214.70	214.70	206.86	0
2025-06-05	214.70	215.80	214.60	214.70	206.86	491
2025-06-04	211.40	214.40	211.40	211.50	203.78	6,096
2025-06-03	208.25	208.25	206.20	208.25	200.65	489
2025-06-02	210.50	210.50	208.60	210.50	202.82	1,864
2025-05-30	216.00	216.50	210.80	212.40	204.65	22,976
2025-05-29	210.35	210.35	210.35	210.35	202.67	0
2025-05-28	213.60	216.20	210.35	210.35	202.67	61,895
2025-05-27	210.35	213.00	210.35	210.35	202.67	1,621

← NewerPage 6 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.