Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	187.75	188.90	183.20	186.00	174.70	194,508
2024-11-27	182.70	183.40	182.70	182.70	171.60	625
2024-11-26	183.20	183.20	181.80	182.50	171.41	409
2024-11-25	183.55	185.20	183.55	183.55	172.40	162
2024-11-22	183.35	185.90	183.00	183.35	172.21	444
2024-11-21	183.15	183.35	181.80	183.35	172.21	659
2024-11-20	183.65	185.60	182.80	183.65	172.49	532
2024-11-19	185.10	185.10	183.60	184.20	173.01	980
2024-11-18	187.75	187.75	187.75	187.75	176.34	0
2024-11-15	190.55	190.90	188.40	190.55	178.97	347
2024-11-14	191.70	192.50	191.70	191.70	180.05	479
2024-11-13	190.10	190.10	190.00	190.10	178.55	159
2024-11-12	193.50	193.50	193.00	193.20	181.46	45
2024-11-11	195.25	197.20	195.25	195.25	183.39	142
2024-11-08	193.80	195.50	193.80	193.80	182.03	223
2024-11-07	191.70	194.30	191.70	194.30	182.50	816
2024-11-06	195.45	196.50	193.80	193.80	182.03	90
2024-11-05	193.95	194.70	192.80	192.80	181.09	1,637
2024-11-04	193.40	193.40	193.40	193.40	181.65	0
2024-11-01	194.35	194.35	194.35	194.35	182.54	0
2024-10-31	194.70	194.70	192.50	194.35	182.54	368
2024-10-30	195.10	195.90	194.50	194.50	182.68	288
2024-10-29	194.50	195.50	192.80	195.50	183.62	364
2024-10-28	192.00	194.60	192.00	193.55	181.79	597
2024-10-25	191.25	192.80	190.90	192.00	180.34	72
2024-10-24	192.70	192.70	189.60	191.10	179.49	2,324
2024-10-23	195.25	195.25	192.40	195.25	183.39	1,405
2024-10-22	186.80	196.00	182.80	195.10	183.25	33,029
2024-10-21	181.09	181.09	176.40	178.20	167.37	2,000
2024-10-18	184.30	184.30	181.70	183.35	172.21	1,633
2024-10-17	184.30	184.70	183.80	184.70	173.48	1,810
2024-10-16	183.35	184.90	182.20	182.20	171.13	1,594
2024-10-15	181.30	181.30	179.55	179.55	168.64	666
2024-10-14	182.20	183.15	181.80	183.15	172.02	576
2024-10-11	181.55	182.00	181.00	181.55	170.52	1,541
2024-10-10	187.45	187.45	179.90	187.45	176.06	1,530
2024-10-09	182.80	183.60	182.70	182.70	171.60	2,468
2024-10-08	184.20	186.00	183.10	184.30	173.10	1,192
2024-10-07	183.00	183.00	181.80	182.30	171.23	1,353
2024-10-04	184.00	184.70	183.20	184.60	173.39	3,031
2024-10-03	184.60	184.60	183.85	183.85	172.68	266
2024-10-02	185.75	186.24	185.30	185.75	174.47	3,331
2024-10-01	188.90	189.00	185.30	185.75	174.47	1,124
2024-09-30	189.35	190.30	186.00	186.00	174.70	712
2024-09-27	187.35	190.20	187.35	187.35	175.97	1,035
2024-09-26	188.80	189.40	187.50	188.80	177.33	4,611
2024-09-25	185.90	187.60	185.90	186.40	175.08	2,212
2024-09-24	185.30	185.30	183.00	184.50	173.29	2,003
2024-09-23	186.79	188.00	186.79	188.00	176.58	730
2024-09-20	186.60	187.02	185.40	186.60	175.26	269
2024-09-19	185.60	185.75	185.60	185.75	174.47	93
2024-09-18	184.40	184.40	183.40	184.40	173.20	198,207
2024-09-17	183.15	185.40	183.10	183.15	172.02	792
2024-09-16	184.20	185.70	183.30	183.85	172.68	4,018
2024-09-13	182.80	184.40	182.80	182.80	171.70	857
2024-09-12	181.05	182.55	181.05	181.05	170.05	1,963
2024-09-11	182.50	183.30	179.05	179.05	168.17	1,873
2024-09-10	179.65	183.40	179.30	179.85	168.92	2,149
2024-09-09	178.30	181.70	177.85	177.85	167.05	950
2024-09-06	179.85	180.90	177.70	179.75	168.83	1,872

← NewerPage 9 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.