Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 132.60 | 135.40 | 132.60 | 134.80 | 121.03 | 67,799 |
| 2024-02-26 | 135.10 | 135.40 | 133.20 | 134.80 | 121.03 | 35,489 |
| 2024-02-23 | 135.10 | 135.90 | 133.20 | 135.10 | 121.30 | 47,625 |
| 2024-02-22 | 136.60 | 137.10 | 133.30 | 135.10 | 121.30 | 46,089 |
| 2024-02-21 | 136.20 | 136.20 | 133.20 | 134.80 | 121.03 | 39,507 |
| 2024-02-20 | 137.60 | 138.00 | 135.20 | 136.20 | 122.29 | 173,265 |
| 2024-02-19 | 138.40 | 138.40 | 136.20 | 137.60 | 123.54 | 55,465 |
| 2024-02-16 | 134.90 | 141.00 | 133.80 | 138.40 | 124.26 | 119,843 |
| 2024-02-15 | 130.70 | 135.20 | 130.50 | 134.90 | 121.12 | 108,525 |
| 2024-02-14 | 128.80 | 130.80 | 128.20 | 129.80 | 116.54 | 49,137 |
| 2024-02-13 | 130.00 | 132.30 | 128.50 | 128.80 | 115.64 | 102,656 |
| 2024-02-12 | 124.80 | 132.00 | 123.40 | 130.00 | 116.72 | 69,090 |
| 2024-02-09 | 129.00 | 131.30 | 125.10 | 125.70 | 112.86 | 129,911 |
| 2024-02-08 | 124.90 | 131.40 | 120.30 | 128.80 | 115.64 | 166,931 |
| 2024-02-07 | 126.90 | 128.00 | 125.70 | 126.20 | 113.31 | 52,689 |
| 2024-02-06 | 126.40 | 127.20 | 124.70 | 126.90 | 113.94 | 59,478 |
| 2024-02-05 | 126.20 | 127.30 | 126.00 | 126.40 | 113.49 | 50,135 |
| 2024-02-02 | 128.30 | 129.50 | 126.10 | 126.20 | 113.31 | 81,816 |
| 2024-02-01 | 127.50 | 130.30 | 126.60 | 128.10 | 115.01 | 52,135 |
| 2024-01-31 | 127.10 | 128.80 | 127.10 | 127.50 | 114.47 | 87,229 |
| 2024-01-30 | 127.90 | 128.40 | 127.10 | 127.50 | 114.47 | 53,752 |
| 2024-01-29 | 130.40 | 130.40 | 126.00 | 127.80 | 114.74 | 54,734 |
| 2024-01-26 | 129.10 | 130.80 | 128.80 | 130.40 | 117.08 | 50,265 |
| 2024-01-25 | 127.70 | 129.90 | 127.30 | 129.90 | 116.63 | 45,296 |
| 2024-01-24 | 127.30 | 129.20 | 127.30 | 127.80 | 114.74 | 36,921 |
| 2024-01-23 | 128.00 | 129.10 | 127.00 | 127.30 | 114.29 | 57,744 |
| 2024-01-22 | 127.40 | 128.90 | 127.00 | 128.00 | 114.92 | 33,059 |
| 2024-01-19 | 130.00 | 130.50 | 127.00 | 127.00 | 114.03 | 48,883 |
| 2024-01-18 | 127.40 | 129.70 | 127.40 | 129.10 | 115.91 | 48,657 |
| 2024-01-17 | 129.30 | 129.30 | 125.10 | 127.40 | 114.38 | 99,029 |
| 2024-01-16 | 132.00 | 132.20 | 129.80 | 130.70 | 117.35 | 60,034 |
| 2024-01-15 | 135.00 | 135.00 | 131.40 | 132.00 | 118.51 | 54,219 |
| 2024-01-12 | 133.00 | 134.90 | 133.00 | 134.00 | 120.31 | 74,841 |
| 2024-01-11 | 132.60 | 133.50 | 131.60 | 132.00 | 118.51 | 59,624 |
| 2024-01-10 | 132.70 | 133.00 | 130.60 | 132.00 | 118.51 | 64,941 |
| 2024-01-09 | 134.00 | 134.80 | 131.70 | 132.70 | 119.14 | 49,855 |
| 2024-01-08 | 130.70 | 133.90 | 129.90 | 133.00 | 119.41 | 67,216 |
| 2024-01-05 | 132.10 | 132.10 | 129.90 | 130.20 | 116.90 | 31,345 |
| 2024-01-04 | 131.10 | 132.40 | 130.20 | 132.10 | 118.60 | 59,584 |
| 2024-01-03 | 133.00 | 133.80 | 129.40 | 130.30 | 116.99 | 57,326 |
| 2024-01-02 | 136.90 | 136.90 | 134.00 | 135.00 | 121.21 | 52,776 |
| 2023-12-29 | 135.80 | 136.30 | 135.00 | 135.20 | 121.39 | 34,144 |
| 2023-12-28 | 134.80 | 136.00 | 133.80 | 135.70 | 121.84 | 71,226 |
| 2023-12-27 | 134.60 | 134.70 | 133.20 | 134.00 | 120.31 | 54,295 |
| 2023-12-22 | 134.90 | 135.90 | 133.90 | 134.60 | 120.85 | 46,312 |
| 2023-12-21 | 133.70 | 134.90 | 132.50 | 134.90 | 121.12 | 45,193 |
| 2023-12-20 | 135.20 | 136.90 | 134.50 | 135.10 | 121.30 | 62,538 |
| 2023-12-19 | 132.70 | 135.40 | 132.70 | 135.20 | 121.39 | 101,635 |
| 2023-12-18 | 134.40 | 134.80 | 132.20 | 132.70 | 119.14 | 51,402 |
| 2023-12-15 | 131.30 | 135.10 | 131.00 | 134.70 | 120.94 | 140,223 |
| 2023-12-14 | 127.90 | 131.30 | 127.90 | 130.60 | 117.26 | 135,433 |
| 2023-12-13 | 126.30 | 127.80 | 126.20 | 126.50 | 113.58 | 110,265 |
| 2023-12-12 | 128.80 | 129.10 | 125.90 | 126.30 | 113.40 | 100,546 |
| 2023-12-11 | 128.70 | 129.60 | 128.50 | 129.00 | 115.82 | 205,011 |
| 2023-12-08 | 132.00 | 132.00 | 128.30 | 128.90 | 115.73 | 97,091 |
| 2023-12-07 | 131.60 | 132.80 | 130.50 | 132.00 | 118.51 | 59,722 |
| 2023-12-06 | 132.00 | 132.60 | 130.50 | 131.60 | 118.16 | 86,964 |
| 2023-12-05 | 131.60 | 132.90 | 130.70 | 131.60 | 118.16 | 110,598 |
| 2023-12-04 | 131.40 | 132.40 | 131.10 | 131.60 | 118.16 | 188,504 |
| 2023-12-01 | 129.50 | 131.90 | 129.30 | 131.40 | 117.98 | 88,469 |
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.