Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	98.400	98.400	96.850	97.250	87.315	73,826
2023-06-13	98.650	99.250	97.350	98.600	88.527	61,644
2023-06-12	98.000	98.850	96.600	98.700	88.617	88,541
2023-06-09	99.000	99.100	97.150	98.250	88.213	47,113
2023-06-08	100.50	100.50	98.150	99.000	88.886	94,312
2023-06-07	99.000	101.70	99.000	101.70	91.310	187,958
2023-06-05	99.000	99.950	98.350	98.850	88.751	105,762
2023-06-02	94.500	98.050	94.500	98.050	88.033	182,440
2023-06-01	95.900	95.900	93.450	94.250	84.621	343,974
2023-05-31	97.600	97.600	95.200	96.450	86.597	282,873
2023-05-30	98.650	99.000	97.550	97.600	87.629	107,799
2023-05-29	98.500	99.200	98.100	98.650	88.572	67,396
2023-05-26	97.050	98.150	96.250	98.100	88.078	97,543
2023-05-25	99.850	99.950	96.900	96.900	87.001	129,742
2023-05-24	103.10	103.10	99.450	99.450	89.290	123,602
2023-05-23	102.80	103.30	102.40	103.10	92.567	62,387
2023-05-22	102.40	103.20	101.10	102.80	92.298	120,830
2023-05-19	101.40	102.40	99.150	102.00	91.580	160,134
2023-05-17	100.30	100.70	99.400	99.800	89.604	30,671
2023-05-16	102.00	102.00	99.600	100.40	90.143	70,947
2023-05-15	98.900	101.40	98.900	101.40	91.041	89,721
2023-05-12	100.90	101.00	98.400	98.900	88.796	95,788
2023-05-11	99.800	101.30	99.250	101.00	90.682	132,574
2023-05-10	98.200	100.20	98.200	98.950	88.841	86,263
2023-05-09	99.400	99.950	96.800	98.150	88.123	122,319
2023-05-08	102.30	102.30	97.700	98.400	88.347	179,374
2023-05-05	100.20	102.60	99.650	102.30	91.849	120,100
2023-05-04	106.90	106.90	104.00	105.30	88.707	137,659
2023-05-03	106.00	108.50	105.20	107.40	90.476	214,291
2023-05-02	108.50	108.50	105.60	105.60	88.959	109,086
2023-04-28	103.50	108.10	103.40	107.50	90.560	156,662
2023-04-27	104.00	105.10	102.10	103.40	87.106	153,328
2023-04-26	112.50	112.60	103.60	104.20	87.780	557,780
2023-04-25	118.80	118.80	109.00	112.60	94.856	417,740
2023-04-24	113.40	114.30	112.80	113.70	95.783	67,631
2023-04-21	112.70	113.40	111.50	113.40	95.530	71,378
2023-04-20	114.40	114.50	111.40	112.60	94.856	94,138
2023-04-19	114.60	115.20	112.80	114.40	96.373	100,331
2023-04-18	113.70	114.90	112.50	114.60	96.541	62,982
2023-04-17	114.50	115.60	113.10	113.70	95.783	80,804
2023-04-14	114.00	115.50	114.00	114.30	96.288	98,352
2023-04-13	108.70	113.30	108.60	113.10	95.277	121,083
2023-04-12	108.90	109.70	108.00	108.70	91.571	87,775
2023-04-11	106.10	108.70	106.10	108.10	91.065	113,584
2023-04-06	106.00	107.30	105.20	105.90	89.212	51,011
2023-04-05	107.50	109.00	105.10	105.90	89.212	176,017
2023-04-04	107.40	110.90	107.00	108.60	91.487	135,350
2023-04-03	110.20	110.20	106.00	106.40	89.633	156,649
2023-03-31	113.40	113.40	109.50	110.20	92.834	129,332
2023-03-30	110.00	113.40	110.00	113.40	95.530	34,731
2023-03-29	109.00	110.30	108.50	110.00	92.666	52,059
2023-03-28	109.30	109.70	108.50	109.40	92.160	63,736
2023-03-27	109.00	110.00	108.10	109.40	92.160	49,286
2023-03-24	110.70	110.70	107.90	108.50	91.402	86,636
2023-03-23	109.70	110.80	109.00	110.70	93.256	56,589
2023-03-22	112.80	112.80	109.30	109.70	92.413	47,512
2023-03-21	111.60	113.80	111.60	112.40	94.688	42,411
2023-03-20	111.20	112.60	107.60	111.60	94.014	107,912
2023-03-17	113.00	114.20	110.60	111.20	93.677	84,112
2023-03-16	110.80	114.20	110.50	114.00	96.036	112,290

← NewerPage 15 of 21 · 1,257 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.