Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	187.85	187.85	145.61	187.85	187.85	0
2026-10-22	191.05	191.05	145.61	191.05	191.05	0
2026-10-21	192.20	192.20	145.61	192.20	192.20	0
2026-10-20	189.45	189.45	145.61	189.45	189.45	0
2026-10-19	190.20	190.20	145.61	190.20	190.20	0
2026-10-16	190.00	190.00	145.61	190.00	190.00	0
2026-10-15	189.90	189.90	188.80	189.90	189.90	134
2026-10-14	191.30	194.00	191.30	192.65	192.65	8,448
2026-10-13	189.55	189.80	188.70	189.80	189.80	113,304
2026-10-12	189.25	189.90	186.40	189.40	189.40	293
2026-10-09	187.70	191.20	187.70	190.40	190.40	9,281
2026-10-08	183.75	185.90	183.75	183.75	183.75	6,459
2026-10-07	186.90	186.90	185.10	186.90	186.90	2,365
2026-10-06	188.00	190.60	188.00	188.00	188.00	1,263
2026-10-05	186.20	186.20	183.90	185.30	185.30	1,732
2026-10-02	184.50	186.50	184.50	186.50	186.50	8,439
2026-10-01	184.90	184.90	183.45	184.90	184.90	515
2026-09-30	183.60	185.15	183.60	185.15	185.15	190
2026-09-29	181.65	183.30	180.95	181.70	181.70	1,032,991
2026-09-28	182.00	182.40	181.65	182.20	182.20	14,916
2026-09-25	180.80	181.40	180.40	181.15	181.15	12,341
2026-09-24	182.50	183.40	180.30	182.30	182.30	216
2026-09-23	185.65	186.50	182.10	182.10	182.10	1,337
2026-09-22	185.75	186.80	184.50	186.00	186.00	546
2026-09-21	183.70	186.00	183.70	184.90	184.90	5,092
2026-09-18	183.25	183.50	179.15	179.15	179.15	3,434
2026-09-17	181.65	183.40	181.65	181.65	181.65	3,069
2026-09-16	178.20	180.40	177.55	179.25	179.25	1,763
2026-09-15	178.40	179.50	176.00	177.97	177.97	7,149
2026-09-14	180.70	180.70	178.55	179.44	179.44	7,141
2026-09-11	180.00	182.70	180.00	180.00	180.00	7,525
2026-09-10	181.45	182.20	180.10	182.20	182.20	2,824
2026-09-09	179.85	180.62	179.55	179.55	179.55	811
2026-09-08	181.00	181.00	180.47	180.47	180.47	495
2026-09-07	183.10	183.60	183.10	183.10	183.10	1,028
2026-09-04	181.70	183.80	181.70	182.60	182.60	1,639
2026-09-03	180.40	183.10	180.40	182.50	182.50	76,842
2026-09-02	177.75	178.00	175.10	177.75	177.75	193,188
2026-09-01	176.70	177.70	176.40	177.60	177.60	704
2026-08-28	179.00	181.60	179.00	181.45	181.45	6,771
2026-08-27	176.20	177.60	174.60	175.75	175.75	1,882
2026-08-26	175.45	176.10	174.90	175.85	175.85	187
2026-08-25	173.20	176.50	173.20	175.50	175.50	2,337
2026-08-24	172.90	173.65	172.55	172.55	172.55	333
2026-08-21	174.00	176.10	174.00	174.00	174.00	6,517
2026-08-20	172.60	174.20	172.60	172.60	172.60	428
2026-08-19	171.65	172.95	171.50	171.85	171.85	1,800
2026-08-18	172.25	172.25	172.25	172.25	172.25	40
2026-08-17	173.10	173.10	172.61	172.61	172.61	1,700
2026-08-14	173.85	173.85	171.50	173.85	173.85	267
2026-08-13	171.25	175.30	171.20	172.90	172.90	3,624
2026-08-12	170.30	170.30	168.70	169.75	169.75	859
2026-08-11	170.20	170.20	169.50	169.75	169.75	867
2026-08-10	174.50	174.50	170.40	170.70	170.70	14,564
2026-08-07	176.40	177.90	175.85	175.85	175.85	849
2026-08-06	178.40	178.70	176.30	178.70	178.70	588
2026-08-05	175.85	178.30	175.65	175.65	175.65	5,805
2026-08-04	176.10	176.10	176.10	176.10	176.10	1
2026-08-03	173.80	175.00	173.80	174.80	174.80	754
2026-07-31	172.10	173.20	171.70	172.30	172.30	25

Page 1 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.