Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 189.20 | 192.60 | 189.20 | 191.60 | 191.60 | 94,971 |
| 2026-10-15 | 191.80 | 192.30 | 188.30 | 189.20 | 189.20 | 80,069 |
| 2026-10-14 | 190.50 | 194.30 | 190.50 | 192.70 | 192.70 | 82,343 |
| 2026-10-13 | 189.30 | 190.50 | 187.70 | 190.50 | 190.50 | 66,064 |
| 2026-10-12 | 188.60 | 190.00 | 185.80 | 189.30 | 189.30 | 87,088 |
| 2026-10-09 | 184.30 | 191.40 | 184.30 | 188.60 | 188.60 | 147,865 |
| 2026-10-08 | 185.10 | 186.70 | 182.20 | 184.70 | 184.70 | 79,062 |
| 2026-10-07 | 188.00 | 188.00 | 184.80 | 185.10 | 185.10 | 110,551 |
| 2026-10-06 | 186.90 | 190.70 | 186.70 | 188.20 | 188.20 | 85,938 |
| 2026-10-05 | 185.60 | 186.40 | 183.30 | 185.70 | 185.70 | 96,454 |
| 2026-10-02 | 183.20 | 187.10 | 182.80 | 186.00 | 186.00 | 99,041 |
| 2026-10-01 | 185.80 | 185.80 | 182.50 | 183.20 | 183.20 | 81,178 |
| 2026-09-30 | 181.10 | 185.40 | 181.00 | 184.20 | 184.20 | 68,719 |
| 2026-09-29 | 181.70 | 183.70 | 180.40 | 180.50 | 180.50 | 90,804 |
| 2026-09-28 | 182.50 | 183.00 | 181.00 | 181.80 | 181.80 | 51,395 |
| 2026-09-25 | 180.30 | 182.70 | 180.30 | 181.10 | 181.10 | 66,396 |
| 2026-09-24 | 182.90 | 183.50 | 179.20 | 179.20 | 179.20 | 73,843 |
| 2026-09-23 | 185.80 | 185.90 | 180.90 | 183.40 | 183.40 | 91,650 |
| 2026-09-22 | 186.50 | 187.00 | 184.20 | 184.70 | 184.70 | 51,352 |
| 2026-09-21 | 183.00 | 185.70 | 183.00 | 185.10 | 185.10 | 116,706 |
| 2026-09-18 | 182.90 | 183.60 | 179.00 | 179.80 | 179.80 | 185,023 |
| 2026-09-17 | 180.60 | 183.40 | 180.60 | 183.00 | 183.00 | 59,134 |
| 2026-09-16 | 177.60 | 180.60 | 177.40 | 180.60 | 180.60 | 82,586 |
| 2026-09-15 | 178.80 | 179.50 | 175.10 | 177.40 | 177.40 | 79,076 |
| 2026-09-14 | 181.40 | 182.00 | 178.00 | 179.30 | 179.30 | 88,521 |
| 2026-09-11 | 179.80 | 182.60 | 179.10 | 182.60 | 182.60 | 69,542 |
| 2026-09-10 | 181.10 | 182.50 | 179.90 | 179.90 | 179.90 | 86,488 |
| 2026-09-09 | 180.30 | 181.80 | 179.40 | 181.10 | 181.10 | 67,859 |
| 2026-09-08 | 182.40 | 182.50 | 180.00 | 180.40 | 180.40 | 147,519 |
| 2026-09-07 | 183.30 | 184.40 | 182.40 | 183.00 | 183.00 | 45,938 |
| 2026-09-04 | 182.10 | 183.90 | 181.40 | 183.80 | 183.80 | 55,473 |
| 2026-09-03 | 176.10 | 183.10 | 175.20 | 182.20 | 182.20 | 92,394 |
| 2026-09-02 | 178.00 | 178.20 | 175.10 | 175.60 | 175.60 | 72,307 |
| 2026-09-01 | 176.10 | 179.00 | 176.10 | 177.50 | 177.50 | 49,718 |
| 2026-08-31 | 181.10 | 181.40 | 175.90 | 176.20 | 176.20 | 125,979 |
| 2026-08-28 | 178.40 | 181.80 | 177.80 | 181.50 | 181.50 | 128,840 |
| 2026-08-27 | 176.40 | 178.00 | 174.00 | 177.70 | 177.70 | 242,452 |
| 2026-08-26 | 175.70 | 176.40 | 174.20 | 175.40 | 175.40 | 76,595 |
| 2026-08-25 | 171.80 | 176.50 | 171.80 | 175.10 | 175.10 | 76,817 |
| 2026-08-24 | 174.00 | 174.50 | 171.60 | 171.70 | 171.70 | 50,523 |
| 2026-08-21 | 174.70 | 176.20 | 174.00 | 174.00 | 174.00 | 56,021 |
| 2026-08-20 | 172.40 | 174.60 | 171.90 | 174.60 | 174.60 | 57,510 |
| 2026-08-19 | 172.00 | 174.40 | 169.80 | 172.60 | 172.60 | 1,567,544 |
| 2026-08-18 | 172.60 | 173.20 | 171.40 | 172.10 | 172.10 | 54,032 |
| 2026-08-17 | 174.30 | 174.60 | 170.20 | 172.90 | 172.90 | 925,271 |
| 2026-08-14 | 173.70 | 175.00 | 170.80 | 172.40 | 172.40 | 203,349 |
| 2026-08-13 | 169.60 | 175.70 | 168.20 | 173.70 | 173.70 | 147,658 |
| 2026-08-12 | 170.80 | 170.90 | 168.30 | 169.00 | 169.00 | 52,232 |
| 2026-08-11 | 171.40 | 172.00 | 169.10 | 170.00 | 170.00 | 193,750 |
| 2026-08-10 | 177.50 | 177.50 | 170.30 | 171.70 | 171.70 | 127,865 |
| 2026-08-07 | 176.50 | 178.30 | 175.60 | 177.90 | 177.90 | 52,979 |
| 2026-08-06 | 178.50 | 178.70 | 175.30 | 176.40 | 176.40 | 93,887 |
| 2026-08-05 | 175.70 | 178.40 | 175.30 | 178.30 | 178.30 | 105,242 |
| 2026-08-04 | 174.90 | 176.30 | 174.10 | 175.00 | 175.00 | 40,182 |
| 2026-08-03 | 173.30 | 175.60 | 173.30 | 174.80 | 174.80 | 71,862 |
| 2026-07-31 | 171.60 | 173.70 | 171.00 | 172.00 | 172.00 | 60,848 |
| 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 |
Page 1 of 3 · 127 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.