Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 148.70 | 148.70 | 145.30 | 146.30 | 137.39 | 29,996 |
| 2024-05-24 | 148.90 | 150.10 | 147.20 | 148.80 | 139.74 | 76,619 |
| 2024-05-23 | 146.60 | 149.70 | 146.40 | 148.90 | 139.83 | 117,010 |
| 2024-05-22 | 143.00 | 146.40 | 142.50 | 146.40 | 137.48 | 64,989 |
| 2024-05-21 | 145.10 | 146.20 | 141.60 | 143.00 | 134.29 | 73,424 |
| 2024-05-20 | 141.80 | 145.30 | 140.80 | 145.10 | 136.26 | 91,887 |
| 2024-05-17 | 144.00 | 144.10 | 140.50 | 141.80 | 133.16 | 87,855 |
| 2024-05-16 | 148.20 | 149.40 | 147.00 | 148.00 | 132.88 | 96,241 |
| 2024-05-15 | 147.80 | 151.80 | 147.20 | 147.20 | 132.16 | 109,600 |
| 2024-05-14 | 146.60 | 147.20 | 145.10 | 147.00 | 131.98 | 109,661 |
| 2024-05-13 | 146.60 | 147.60 | 144.40 | 146.60 | 131.62 | 80,688 |
| 2024-05-10 | 146.30 | 147.10 | 143.20 | 146.60 | 131.62 | 136,711 |
| 2024-05-08 | 140.90 | 147.40 | 140.80 | 145.40 | 130.55 | 185,063 |
| 2024-05-07 | 136.70 | 142.10 | 136.70 | 140.80 | 126.42 | 98,739 |
| 2024-05-06 | 138.00 | 138.50 | 135.10 | 137.50 | 123.45 | 82,324 |
| 2024-05-03 | 136.90 | 138.60 | 134.80 | 138.00 | 123.90 | 68,082 |
| 2024-05-02 | 136.60 | 138.00 | 134.70 | 136.70 | 122.73 | 163,649 |
| 2024-04-30 | 132.60 | 136.70 | 131.20 | 136.70 | 122.73 | 91,581 |
| 2024-04-29 | 134.90 | 134.90 | 129.40 | 132.60 | 119.05 | 114,039 |
| 2024-04-26 | 131.70 | 136.00 | 131.10 | 134.90 | 121.12 | 135,575 |
| 2024-04-25 | 133.20 | 135.50 | 130.10 | 131.80 | 118.34 | 157,442 |
| 2024-04-24 | 134.00 | 135.70 | 132.00 | 134.00 | 120.31 | 113,460 |
| 2024-04-23 | 129.40 | 137.40 | 128.20 | 133.90 | 120.22 | 873,568 |
| 2024-04-22 | 141.10 | 141.70 | 138.80 | 140.50 | 126.15 | 74,554 |
| 2024-04-19 | 140.80 | 141.80 | 138.90 | 141.10 | 126.69 | 52,183 |
| 2024-04-18 | 142.30 | 143.40 | 139.40 | 142.30 | 127.76 | 54,918 |
| 2024-04-17 | 145.80 | 145.80 | 142.20 | 142.30 | 127.76 | 47,845 |
| 2024-04-16 | 144.00 | 145.10 | 141.80 | 144.70 | 129.92 | 106,896 |
| 2024-04-15 | 144.60 | 146.90 | 141.90 | 142.50 | 127.94 | 94,963 |
| 2024-04-12 | 143.40 | 146.20 | 142.40 | 144.70 | 129.92 | 93,265 |
| 2024-04-11 | 142.00 | 144.90 | 141.50 | 143.40 | 128.75 | 49,682 |
| 2024-04-10 | 145.00 | 145.80 | 142.70 | 144.40 | 129.65 | 55,938 |
| 2024-04-09 | 145.30 | 145.30 | 140.80 | 143.10 | 128.48 | 54,267 |
| 2024-04-08 | 145.60 | 147.00 | 143.10 | 145.30 | 130.46 | 68,095 |
| 2024-04-05 | 143.50 | 145.00 | 142.00 | 143.90 | 129.20 | 86,944 |
| 2024-04-04 | 145.00 | 146.60 | 144.20 | 144.60 | 129.83 | 62,338 |
| 2024-04-03 | 145.00 | 145.70 | 142.70 | 145.20 | 130.37 | 63,168 |
| 2024-04-02 | 145.90 | 146.00 | 143.40 | 145.00 | 130.19 | 74,217 |
| 2024-03-28 | 146.50 | 147.90 | 145.90 | 145.90 | 130.99 | 23,783 |
| 2024-03-27 | 141.90 | 146.60 | 141.80 | 146.50 | 131.53 | 83,675 |
| 2024-03-26 | 143.00 | 143.50 | 138.70 | 141.90 | 127.40 | 224,824 |
| 2024-03-25 | 148.10 | 151.50 | 146.90 | 147.40 | 132.34 | 167,615 |
| 2024-03-22 | 146.00 | 147.30 | 144.50 | 144.80 | 130.01 | 52,753 |
| 2024-03-21 | 144.00 | 146.80 | 143.90 | 146.50 | 131.53 | 130,340 |
| 2024-03-20 | 142.50 | 143.80 | 141.70 | 143.00 | 128.39 | 65,391 |
| 2024-03-19 | 139.30 | 142.40 | 138.50 | 141.80 | 127.31 | 77,389 |
| 2024-03-18 | 139.30 | 141.40 | 138.50 | 139.70 | 125.43 | 63,541 |
| 2024-03-15 | 139.20 | 140.80 | 139.20 | 139.60 | 125.34 | 51,331 |
| 2024-03-14 | 137.80 | 141.20 | 137.80 | 139.20 | 124.98 | 81,793 |
| 2024-03-13 | 137.00 | 138.40 | 135.70 | 137.80 | 123.72 | 80,834 |
| 2024-03-12 | 134.50 | 137.70 | 133.00 | 137.00 | 123.00 | 86,266 |
| 2024-03-11 | 136.30 | 136.70 | 134.00 | 134.50 | 120.76 | 38,495 |
| 2024-03-08 | 133.20 | 137.00 | 133.20 | 136.30 | 122.38 | 57,134 |
| 2024-03-07 | 131.00 | 134.50 | 130.80 | 133.20 | 119.59 | 36,875 |
| 2024-03-06 | 131.40 | 133.30 | 131.20 | 133.00 | 119.41 | 26,493 |
| 2024-03-05 | 133.20 | 133.20 | 131.10 | 131.50 | 118.07 | 44,874 |
| 2024-03-04 | 134.00 | 134.60 | 131.30 | 133.20 | 119.59 | 42,549 |
| 2024-03-01 | 133.20 | 134.80 | 132.70 | 134.00 | 120.31 | 55,145 |
| 2024-02-29 | 133.30 | 134.10 | 132.20 | 133.20 | 119.59 | 84,629 |
| 2024-02-28 | 134.80 | 134.80 | 133.00 | 133.30 | 119.68 | 45,048 |
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.