Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	131.00	131.40	129.10	129.80	116.54	86,107
2023-11-29	128.80	131.50	128.80	131.10	117.71	82,441
2023-11-28	129.60	129.60	127.50	128.80	115.64	51,819
2023-11-27	130.00	130.50	129.20	129.60	116.36	39,876
2023-11-24	128.70	130.30	128.50	130.10	116.81	73,888
2023-11-23	128.90	129.40	127.60	128.70	115.55	67,302
2023-11-22	128.60	129.40	128.20	128.90	115.73	54,724
2023-11-21	129.00	129.80	128.20	128.60	115.46	86,365
2023-11-20	128.80	129.50	128.10	129.00	115.82	73,429
2023-11-17	126.70	129.20	126.70	128.80	115.64	69,945
2023-11-16	128.40	129.20	126.20	126.70	113.76	92,252
2023-11-15	128.30	130.40	127.50	128.40	115.28	172,764
2023-11-14	122.60	127.80	122.60	127.70	114.65	310,085
2023-11-13	121.40	123.50	121.40	122.60	110.08	67,738
2023-11-10	121.40	121.60	119.80	121.10	108.73	74,373
2023-11-09	119.20	122.00	118.80	121.40	109.00	97,980
2023-11-08	118.40	119.80	117.00	119.00	106.84	113,393
2023-11-07	116.60	119.00	115.70	118.40	106.30	88,024
2023-11-06	117.20	118.10	116.50	116.90	104.96	96,035
2023-11-03	116.20	118.50	116.20	117.20	105.23	66,642
2023-11-02	114.20	118.00	114.20	116.00	104.15	193,887
2023-11-01	114.30	114.30	111.20	113.80	102.17	81,083
2023-10-31	112.00	114.00	110.70	113.90	102.26	179,848
2023-10-30	108.60	112.90	107.80	112.20	100.74	189,746
2023-10-27	110.50	112.70	109.90	110.80	99.481	131,992
2023-10-26	109.60	112.30	108.00	111.30	99.930	239,734
2023-10-25	109.00	114.10	108.40	109.70	98.493	292,440
2023-10-24	102.00	109.60	101.20	109.00	97.864	395,430
2023-10-23	95.500	96.000	93.700	95.400	85.654	99,002
2023-10-20	96.250	96.750	94.850	95.250	85.519	137,063
2023-10-19	97.500	98.300	96.550	97.400	87.450	50,611
2023-10-18	98.950	98.950	96.800	97.500	87.539	68,509
2023-10-17	100.00	100.10	97.550	98.950	88.841	76,293
2023-10-16	100.00	100.80	98.800	100.00	89.784	108,570
2023-10-13	104.20	104.20	100.10	100.10	89.874	91,758
2023-10-12	102.30	104.70	102.30	103.20	92.657	129,369
2023-10-11	103.00	103.10	102.10	102.30	91.849	117,174
2023-10-10	101.50	103.30	101.50	103.10	92.567	55,823
2023-10-09	102.20	102.70	100.50	100.50	90.233	84,493
2023-10-06	106.70	106.70	101.00	102.00	91.580	192,034
2023-10-05	105.20	107.50	105.20	106.90	95.979	41,754
2023-10-04	107.50	107.50	104.60	105.00	94.273	89,345
2023-10-03	110.30	110.30	107.10	107.60	96.608	49,807
2023-10-02	110.00	111.50	109.70	110.30	99.032	173,289
2023-09-29	108.00	110.30	108.00	110.00	98.762	128,048
2023-09-28	106.70	108.10	106.10	108.00	96.967	76,995
2023-09-27	104.80	107.10	104.80	107.10	96.159	74,887
2023-09-26	107.10	107.10	103.90	104.30	93.645	76,586
2023-09-25	107.40	107.80	105.60	107.10	96.159	62,911
2023-09-22	108.00	108.40	106.90	107.40	96.428	130,546
2023-09-21	107.80	109.50	107.50	108.10	97.056	87,243
2023-09-20	106.30	108.80	106.30	108.10	97.056	134,521
2023-09-19	105.50	107.30	105.40	106.30	95.440	132,832
2023-09-18	104.10	106.10	104.00	105.50	94.722	46,750
2023-09-15	105.40	106.50	104.10	104.10	93.465	102,717
2023-09-14	104.20	106.00	104.20	105.40	94.632	73,918
2023-09-13	103.30	104.60	102.40	104.20	93.555	63,583
2023-09-12	105.10	105.40	103.00	103.30	92.747	74,446
2023-09-11	103.70	105.30	103.30	105.00	94.273	69,054
2023-09-08	103.80	104.40	103.00	103.70	93.106	99,606

← NewerPage 13 of 21 · 1,260 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.