Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	105.10	105.20	103.40	103.90	93.286	86,045
2023-09-06	105.80	106.60	104.60	105.40	94.632	71,704
2023-09-05	107.70	108.90	105.50	105.80	94.991	167,248
2023-09-04	111.60	112.10	108.60	109.00	97.864	254,494
2023-09-01	114.50	116.50	114.10	115.40	103.61	115,107
2023-08-31	111.20	114.70	111.20	114.50	102.80	93,691
2023-08-30	112.10	113.30	110.50	111.10	99.750	84,182
2023-08-29	116.50	116.50	110.20	112.10	100.65	426,503
2023-08-28	118.40	119.00	117.40	118.80	106.66	163,295
2023-08-25	116.10	117.90	115.40	117.20	105.23	294,870
2023-08-24	116.90	117.90	115.60	116.10	104.24	97,530
2023-08-23	117.00	117.30	116.40	116.90	104.96	53,651
2023-08-22	116.30	117.10	114.90	117.00	105.05	150,871
2023-08-21	116.60	116.70	114.50	114.60	102.89	77,965
2023-08-18	117.70	117.70	115.20	116.60	104.69	82,442
2023-08-17	116.10	118.80	115.90	117.80	105.77	90,957
2023-08-16	117.30	117.30	115.40	116.80	104.87	174,989
2023-08-15	116.90	117.40	115.80	117.30	105.32	286,470
2023-08-14	114.90	116.90	113.90	116.40	104.51	55,353
2023-08-11	115.80	116.20	115.00	115.70	103.88	51,572
2023-08-10	115.80	116.60	115.50	115.70	103.88	56,444
2023-08-09	117.20	118.00	115.60	116.30	104.42	55,218
2023-08-08	118.60	119.00	116.80	117.20	105.23	68,789
2023-08-07	119.00	120.50	117.50	118.00	105.95	139,569
2023-08-04	117.20	118.80	116.70	118.80	106.66	114,877
2023-08-03	115.00	117.80	114.70	117.10	105.14	78,025
2023-08-02	115.50	116.70	114.20	116.40	104.51	90,767
2023-08-01	116.70	116.70	114.90	116.00	104.15	43,390
2023-07-31	115.30	116.60	114.90	116.00	104.15	50,925
2023-07-28	116.50	116.50	114.10	115.50	103.70	37,856
2023-07-27	114.40	116.10	114.40	115.20	103.43	48,740
2023-07-26	115.60	115.60	113.80	114.30	102.62	34,865
2023-07-25	114.70	115.30	112.20	115.10	103.34	73,034
2023-07-24	112.30	114.70	111.80	114.70	102.98	52,166
2023-07-21	113.20	113.80	111.90	112.70	101.19	88,983
2023-07-20	110.20	114.80	109.30	113.10	101.55	135,581
2023-07-19	107.00	111.80	106.90	111.00	99.660	127,968
2023-07-18	109.50	109.60	105.80	106.10	95.261	110,804
2023-07-17	105.30	111.00	105.00	109.40	98.224	182,083
2023-07-14	102.00	109.90	102.00	106.90	95.979	399,226
2023-07-13	97.300	97.300	95.900	96.300	86.462	74,588
2023-07-12	98.100	98.100	95.550	97.500	87.539	89,917
2023-07-11	97.100	98.000	96.000	96.950	87.046	82,242
2023-07-10	95.550	96.900	94.850	96.500	86.642	63,667
2023-07-07	95.400	96.500	94.800	96.450	86.597	80,627
2023-07-06	97.000	97.000	95.200	95.300	85.564	73,490
2023-07-05	98.000	99.350	97.250	97.250	87.315	76,671
2023-07-04	98.050	99.200	97.850	99.200	89.066	39,215
2023-07-03	98.150	98.550	97.200	98.050	88.033	55,039
2023-06-30	97.400	98.650	97.000	98.150	88.123	57,872
2023-06-29	95.800	97.150	95.400	96.600	86.731	62,115
2023-06-28	94.150	96.050	94.150	95.800	86.013	61,430
2023-06-27	93.050	94.000	92.400	93.950	84.352	74,669
2023-06-26	93.500	93.650	92.050	93.000	83.499	119,449
2023-06-22	93.000	94.650	92.600	93.950	84.352	72,534
2023-06-21	94.700	94.700	93.000	94.000	84.397	115,899
2023-06-20	94.650	95.200	94.100	94.700	85.025	89,410
2023-06-19	96.000	96.950	94.550	95.650	85.878	96,344
2023-06-16	96.700	97.150	95.650	96.000	86.193	126,103
2023-06-15	97.250	98.300	95.450	96.650	86.776	110,879

← NewerPage 14 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.