Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	206.15	207.80	205.40	206.50	193.96	816
2025-02-24	209.20	209.20	205.80	209.20	196.49	53,369
2025-02-21	212.40	212.60	212.40	212.60	199.68	160
2025-02-20	210.60	213.60	210.60	213.20	200.25	3,847
2025-02-19	213.00	213.40	208.60	212.60	199.68	1,960
2025-02-18	213.80	214.00	211.60	213.80	200.81	1,314
2025-02-17	214.30	214.60	211.20	214.50	201.47	3,453
2025-02-14	213.40	214.60	212.20	213.60	200.62	10,401
2025-02-13	210.90	214.70	210.40	214.70	201.66	295
2025-02-12	208.80	212.00	208.80	212.00	199.12	392
2025-02-11	205.80	208.00	205.80	207.85	195.22	668
2025-02-10	207.70	208.00	201.80	205.00	192.55	1,660
2025-02-07	209.00	209.00	204.60	207.05	194.47	5,984
2025-02-06	209.60	211.40	207.20	209.75	197.01	8,189
2025-02-05	203.80	210.20	203.80	206.75	194.19	1,553
2025-02-04	205.60	213.40	202.40	205.40	192.92	12,264
2025-02-03	199.05	200.30	197.60	199.05	186.96	10,259
2025-01-31	200.60	204.00	199.60	200.45	188.27	9,522
2025-01-30	198.90	199.65	198.90	199.65	187.52	1,392
2025-01-29	196.70	198.00	196.70	197.95	185.92	383
2025-01-28	193.20	195.00	193.20	193.20	181.46	92
2025-01-27	191.65	191.65	191.50	191.65	180.01	104
2025-01-24	192.40	193.60	192.40	192.40	180.71	1,569
2025-01-23	191.50	191.50	191.50	191.50	179.87	0
2025-01-22	190.50	193.20	190.50	190.50	178.93	473
2025-01-21	187.75	190.20	187.75	187.75	176.34	555
2025-01-20	182.90	188.40	182.20	185.85	174.56	1,102
2025-01-17	181.35	182.20	181.15	181.15	170.15	435
2025-01-16	181.65	181.90	180.30	180.70	169.72	588
2025-01-15	176.70	181.80	176.70	180.10	169.16	2,387
2025-01-14	175.05	176.10	175.05	175.05	164.42	32
2025-01-13	176.50	176.50	175.25	175.25	164.60	97
2025-01-10	182.10	182.40	181.30	181.85	170.80	151
2025-01-09	180.90	182.60	180.90	181.75	170.71	98
2025-01-08	181.85	183.10	179.70	179.75	168.83	290
2025-01-07	185.15	187.20	182.60	183.05	171.93	7,657
2025-01-06	186.40	186.40	186.40	186.40	175.08	0
2025-01-03	186.40	186.60	186.40	186.40	175.08	46
2025-01-02	186.70	188.80	186.70	188.80	177.33	296
2024-12-31	183.65	183.65	183.65	183.65	172.49	0
2024-12-30	183.65	185.50	183.65	183.65	172.49	671
2024-12-27	183.45	185.00	183.35	183.35	172.21	116
2024-12-24	185.35	185.35	185.35	185.35	174.09	0
2024-12-23	185.35	185.35	185.35	185.35	174.09	0
2024-12-20	183.25	183.25	180.40	183.25	172.12	217
2024-12-19	185.85	185.85	184.40	185.85	174.56	183
2024-12-18	186.10	188.30	186.10	186.10	174.79	1,611
2024-12-17	186.10	186.10	185.30	186.10	174.79	214
2024-12-16	188.00	188.00	186.00	188.00	176.58	109
2024-12-13	189.25	189.80	188.60	189.25	177.75	406
2024-12-12	191.20	191.20	188.40	189.55	178.04	1,584
2024-12-11	195.25	195.25	195.25	195.25	183.39	0
2024-12-10	187.40	190.00	187.40	188.10	176.67	77
2024-12-09	189.10	189.10	188.70	189.05	177.57	41
2024-12-06	190.70	190.90	188.60	190.70	179.12	260
2024-12-05	190.10	191.50	190.10	191.05	179.44	427
2024-12-04	187.85	190.80	187.85	187.85	176.44	763
2024-12-03	186.80	187.30	185.20	185.65	174.37	1,150
2024-12-02	183.30	185.00	183.30	183.75	172.59	133
2024-11-29	183.65	183.65	182.50	183.65	172.49	63

← NewerPage 8 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.