Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	168.00	172.50	167.70	171.60	171.60	95,212
2026-07-29	170.70	170.70	167.70	168.50	168.50	75,172
2026-07-28	166.30	172.40	166.30	170.40	170.40	156,332
2026-07-27	166.00	167.80	164.30	165.00	165.00	69,228
2026-07-24	163.70	166.90	162.90	164.40	164.40	80,145
2026-07-23	168.00	168.00	163.30	163.60	163.60	61,738
2026-07-22	169.10	169.60	166.80	167.40	167.40	96,379
2026-07-21	169.20	169.50	167.20	169.10	169.10	80,348
2026-07-20	170.10	172.50	169.00	169.20	169.20	62,758
2026-07-17	173.30	174.80	170.20	171.30	171.30	124,257
2026-07-16	172.00	176.00	170.90	174.10	174.10	297,144
2026-07-15	166.40	170.80	163.10	168.20	168.20	703,755
2026-07-14	145.90	147.70	144.50	146.20	146.20	53,264
2026-07-13	145.90	147.10	144.00	146.20	146.20	44,459
2026-07-10	148.00	148.90	144.80	146.40	146.40	159,563
2026-07-09	147.00	149.10	146.10	147.90	147.90	79,515
2026-07-08	150.00	150.00	144.20	145.10	145.10	141,879
2026-07-07	150.70	152.70	150.30	150.30	150.30	59,464
2026-07-06	155.60	156.20	150.20	151.00	151.00	119,543
2026-07-03	152.50	156.00	152.50	155.70	155.70	100,960
2026-07-02	144.60	153.90	143.90	152.30	152.30	160,677
2026-07-01	144.10	144.50	141.50	143.80	143.80	85,070
2026-06-30	142.00	145.40	142.00	143.90	143.90	80,421
2026-06-29	143.90	144.60	141.10	141.10	141.10	69,963
2026-06-26	144.00	145.30	143.50	143.90	143.90	42,258
2026-06-25	142.50	145.40	142.50	144.00	144.00	73,805
2026-06-24	141.10	142.80	139.70	142.50	142.50	86,049
2026-06-23	142.50	142.50	138.90	140.60	140.60	183,338
2026-06-22	146.00	146.00	142.20	143.00	143.00	130,997
2026-06-18	147.10	147.40	144.60	146.30	146.30	132,537
2026-06-17	150.00	150.50	145.40	147.10	147.10	92,937
2026-06-16	148.20	149.40	144.90	146.00	146.00	69,315
2026-06-15	147.00	149.50	146.00	148.00	148.00	140,339
2026-06-12	143.00	145.90	142.70	144.40	144.40	71,252
2026-06-11	142.00	142.90	140.40	141.30	141.30	74,890
2026-06-10	142.00	143.10	139.60	141.90	141.90	138,371
2026-06-09	141.20	143.30	139.60	141.70	141.70	65,216
2026-06-08	139.70	142.10	137.50	141.20	141.20	168,702
2026-06-05	140.00	142.60	138.90	140.80	140.80	100,631
2026-06-04	139.50	141.40	139.00	139.40	139.40	91,413
2026-06-03	140.30	141.80	138.70	139.40	139.40	92,709
2026-06-02	139.60	142.30	139.60	140.50	140.50	119,003
2026-06-01	143.90	144.40	138.60	138.60	138.60	201,502
2026-05-29	144.50	145.50	143.10	144.80	144.80	416,728
2026-05-28	142.70	145.20	142.30	144.00	144.00	165,088
2026-05-27	150.00	152.20	149.30	149.30	143.80	194,937
2026-05-26	150.60	151.30	149.30	150.00	144.47	164,513
2026-05-25	147.40	151.10	147.30	151.00	145.44	137,479
2026-05-22	147.00	148.20	145.30	145.30	139.95	234,778
2026-05-21	146.10	146.70	144.70	146.10	140.72	374,957
2026-05-20	142.30	147.00	140.50	145.10	139.75	157,883
2026-05-19	141.30	144.00	141.10	142.20	136.96	270,374
2026-05-18	140.80	141.80	137.20	140.80	135.61	227,382
2026-05-15	141.80	143.30	141.10	142.10	136.87	93,678
2026-05-13	141.80	143.40	140.50	140.90	135.71	50,923
2026-05-12	142.00	143.60	140.50	141.20	136.00	142,703
2026-05-11	142.30	143.10	141.00	142.40	137.15	79,101
2026-05-08	144.40	145.90	142.30	142.30	137.06	76,205
2026-05-07	144.00	146.90	144.00	145.00	139.66	116,148
2026-05-06	140.00	144.80	139.80	143.50	138.21	148,964

← NewerPage 2 of 5 · 251 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.