Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	208.80	209.60	204.60	206.30	198.77	689
2025-05-22	213.20	213.30	206.00	208.25	200.65	403
2025-05-21	212.80	212.80	211.00	212.80	205.03	153
2025-05-20	213.00	214.00	211.60	213.60	205.80	890
2025-05-19	213.40	214.10	211.20	214.10	206.29	197
2025-05-16	216.20	216.20	213.00	216.20	208.31	384
2025-05-15	218.50	221.03	218.50	218.50	205.23	373
2025-05-14	219.30	219.40	218.30	218.30	205.04	174
2025-05-13	213.60	217.20	213.60	213.60	200.62	1,321
2025-05-12	216.20	219.20	214.80	216.20	203.07	545
2025-05-09	215.30	217.40	215.00	215.30	202.22	651
2025-05-08	211.10	215.00	211.10	211.10	198.28	6,055
2025-05-07	208.25	213.40	207.40	211.70	198.84	1,935
2025-05-06	207.80	207.80	205.35	205.35	192.88	703
2025-05-02	207.10	208.80	207.10	207.10	194.52	2,890
2025-05-01	201.60	201.60	201.60	201.60	189.35	0
2025-04-30	201.80	206.40	201.20	201.60	189.35	66,576
2025-04-29	201.60	203.20	200.40	201.60	189.35	2,097
2025-04-28	197.70	201.80	197.70	199.30	187.19	238
2025-04-25	194.10	197.95	194.10	197.95	185.92	515
2025-04-24	189.71	192.05	189.71	190.75	179.16	1,060
2025-04-23	194.60	195.80	194.60	195.50	183.62	884
2025-04-22	190.30	190.90	188.00	190.20	178.65	102,408
2025-04-17	191.05	191.05	190.91	191.05	179.44	7,420
2025-04-16	194.20	194.20	192.05	192.05	180.38	12,396
2025-04-15	193.80	196.10	193.80	195.45	183.58	1,671
2025-04-14	186.90	191.90	186.40	190.20	178.65	635
2025-04-11	183.80	183.80	181.45	181.45	170.43	2,477
2025-04-10	189.57	189.57	183.40	186.00	174.70	7,042
2025-04-09	180.40	180.90	172.90	172.90	162.40	33,460
2025-04-08	182.60	184.30	180.50	182.20	171.13	862
2025-04-07	177.25	183.75	176.90	183.75	172.59	7,150
2025-04-04	194.10	195.00	185.50	186.70	175.36	9,258
2025-04-03	196.50	196.50	192.40	192.40	180.71	1,082
2025-04-02	201.00	203.40	199.90	201.00	188.79	21,161
2025-04-01	201.55	203.20	200.80	201.35	189.12	958
2025-03-31	201.20	201.20	199.70	199.70	187.57	1,116
2025-03-28	204.20	204.20	203.00	204.20	191.80	279
2025-03-27	205.75	205.75	203.80	205.75	193.25	466
2025-03-26	210.30	210.80	205.95	205.95	193.44	2,360
2025-03-25	210.10	210.80	208.80	210.30	197.52	766
2025-03-24	210.90	211.00	210.90	210.90	198.09	80
2025-03-21	208.20	209.80	208.20	208.80	196.12	1,715
2025-03-20	212.20	212.20	207.80	208.45	195.79	733
2025-03-19	209.60	212.40	209.60	209.60	196.87	691
2025-03-18	208.65	209.80	208.60	208.60	195.93	438
2025-03-17	206.70	207.60	204.20	206.70	194.14	2,084
2025-03-14	203.60	206.80	203.60	206.75	194.19	485
2025-03-13	202.15	203.40	200.00	202.30	190.01	86,952
2025-03-12	200.65	202.80	200.60	201.80	189.54	1,738
2025-03-11	201.55	202.20	199.80	201.55	189.31	2,222
2025-03-10	204.25	204.25	202.00	204.25	191.84	388
2025-03-07	202.70	204.40	202.40	202.70	190.39	435
2025-03-06	200.20	203.00	199.20	200.25	188.09	4,162
2025-03-05	199.70	201.60	199.70	199.70	187.57	363
2025-03-04	203.05	203.80	196.90	199.85	187.71	502
2025-03-03	204.00	207.70	204.00	207.70	195.08	7,252
2025-02-28	203.30	203.30	201.40	203.30	190.95	5,055
2025-02-27	206.55	207.60	205.60	207.45	194.85	263
2025-02-26	207.30	209.40	207.20	207.30	194.71	5,045

← NewerPage 7 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.