Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 176.80 | 179.70 | 173.30 | 175.50 | 164.81 | 75,234 |
| 2024-08-20 | 173.00 | 174.50 | 171.50 | 173.00 | 162.46 | 46,334 |
| 2024-08-19 | 171.00 | 171.90 | 169.70 | 171.50 | 161.05 | 16,362 |
| 2024-08-16 | 170.30 | 171.30 | 168.80 | 169.60 | 159.27 | 20,061 |
| 2024-08-15 | 170.30 | 171.10 | 167.60 | 169.90 | 159.55 | 44,106 |
| 2024-08-14 | 169.90 | 170.80 | 167.10 | 167.50 | 157.30 | 33,263 |
| 2024-08-13 | 170.30 | 171.00 | 169.30 | 169.90 | 159.55 | 98,389 |
| 2024-08-12 | 169.50 | 170.90 | 167.50 | 169.70 | 159.36 | 75,750 |
| 2024-08-09 | 167.00 | 169.10 | 166.70 | 168.60 | 158.33 | 54,285 |
| 2024-08-08 | 165.00 | 166.70 | 162.30 | 166.70 | 156.55 | 51,532 |
| 2024-08-07 | 163.70 | 168.50 | 163.70 | 165.60 | 155.51 | 48,212 |
| 2024-08-06 | 166.60 | 169.80 | 161.10 | 163.50 | 153.54 | 45,332 |
| 2024-08-05 | 163.00 | 167.00 | 161.10 | 166.30 | 156.17 | 75,287 |
| 2024-08-02 | 174.50 | 174.50 | 168.30 | 169.80 | 159.46 | 83,567 |
| 2024-08-01 | 177.50 | 178.00 | 174.40 | 174.60 | 163.96 | 111,972 |
| 2024-07-31 | 177.80 | 179.00 | 175.60 | 176.90 | 166.12 | 48,180 |
| 2024-07-30 | 175.00 | 178.10 | 173.70 | 176.70 | 165.94 | 48,459 |
| 2024-07-29 | 175.20 | 175.70 | 174.10 | 175.20 | 164.53 | 30,659 |
| 2024-07-26 | 173.10 | 175.80 | 172.90 | 175.00 | 164.34 | 42,588 |
| 2024-07-25 | 172.00 | 173.60 | 169.30 | 173.00 | 162.46 | 47,171 |
| 2024-07-24 | 174.60 | 175.80 | 173.30 | 175.00 | 164.34 | 38,215 |
| 2024-07-23 | 175.20 | 176.00 | 173.60 | 174.60 | 163.96 | 45,538 |
| 2024-07-22 | 175.70 | 176.40 | 174.10 | 175.20 | 164.53 | 92,018 |
| 2024-07-19 | 175.20 | 175.30 | 172.70 | 175.00 | 164.34 | 42,096 |
| 2024-07-18 | 174.90 | 176.70 | 173.00 | 175.20 | 164.53 | 93,247 |
| 2024-07-17 | 175.30 | 175.90 | 173.70 | 174.90 | 164.25 | 38,792 |
| 2024-07-16 | 174.00 | 176.20 | 171.00 | 175.60 | 164.90 | 124,704 |
| 2024-07-15 | 172.80 | 175.90 | 171.50 | 174.00 | 163.40 | 206,682 |
| 2024-07-12 | 159.50 | 174.20 | 158.90 | 173.00 | 162.46 | 258,514 |
| 2024-07-11 | 151.80 | 153.40 | 150.30 | 153.40 | 144.06 | 49,940 |
| 2024-07-10 | 152.00 | 152.20 | 150.30 | 151.80 | 142.55 | 112,647 |
| 2024-07-09 | 151.70 | 153.40 | 151.30 | 152.00 | 142.74 | 109,994 |
| 2024-07-08 | 150.60 | 152.10 | 147.40 | 151.70 | 142.46 | 84,327 |
| 2024-07-05 | 149.60 | 151.70 | 149.20 | 150.80 | 141.61 | 71,924 |
| 2024-07-04 | 148.40 | 150.00 | 148.40 | 149.40 | 140.30 | 65,550 |
| 2024-07-03 | 145.10 | 148.30 | 145.00 | 148.30 | 139.27 | 63,961 |
| 2024-07-02 | 147.50 | 147.50 | 143.00 | 145.20 | 136.35 | 80,782 |
| 2024-07-01 | 144.60 | 147.50 | 143.50 | 147.50 | 138.51 | 54,108 |
| 2024-06-28 | 145.20 | 146.80 | 143.90 | 144.50 | 135.70 | 93,955 |
| 2024-06-27 | 144.20 | 146.50 | 140.70 | 145.20 | 136.35 | 99,505 |
| 2024-06-26 | 142.00 | 145.00 | 140.60 | 143.60 | 134.85 | 111,067 |
| 2024-06-25 | 148.10 | 148.50 | 140.70 | 140.70 | 132.13 | 41,638 |
| 2024-06-24 | 148.60 | 148.80 | 145.30 | 148.00 | 138.98 | 180,852 |
| 2024-06-20 | 143.20 | 148.80 | 143.20 | 148.80 | 139.74 | 52,584 |
| 2024-06-19 | 146.20 | 146.30 | 143.40 | 144.90 | 136.07 | 126,362 |
| 2024-06-18 | 144.40 | 146.90 | 143.70 | 146.30 | 137.39 | 33,906 |
| 2024-06-17 | 148.40 | 149.00 | 143.40 | 144.40 | 135.60 | 99,662 |
| 2024-06-14 | 146.90 | 148.60 | 146.60 | 148.30 | 139.27 | 182,081 |
| 2024-06-13 | 149.70 | 150.70 | 146.90 | 146.90 | 137.95 | 148,201 |
| 2024-06-12 | 146.30 | 150.50 | 145.00 | 150.20 | 141.05 | 59,494 |
| 2024-06-11 | 145.80 | 147.50 | 144.50 | 145.60 | 136.73 | 43,072 |
| 2024-06-10 | 142.50 | 146.20 | 142.00 | 145.70 | 136.82 | 55,225 |
| 2024-06-07 | 144.00 | 144.90 | 142.70 | 143.50 | 134.76 | 56,381 |
| 2024-06-05 | 142.70 | 144.00 | 141.50 | 144.00 | 135.23 | 42,670 |
| 2024-06-04 | 145.90 | 145.90 | 141.40 | 142.00 | 133.35 | 46,448 |
| 2024-06-03 | 147.50 | 148.30 | 145.20 | 145.80 | 136.92 | 216,240 |
| 2024-05-31 | 143.50 | 146.40 | 142.20 | 146.40 | 137.48 | 739,825 |
| 2024-05-30 | 143.70 | 145.10 | 143.10 | 143.80 | 135.04 | 54,159 |
| 2024-05-29 | 147.50 | 147.50 | 143.70 | 143.70 | 134.95 | 52,947 |
| 2024-05-28 | 149.20 | 149.20 | 146.90 | 147.50 | 138.51 | 35,498 |
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.