Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	114.00	114.00	110.30	110.80	93.340	110,982
2023-03-14	112.00	114.30	111.70	113.80	95.867	104,016
2023-03-13	113.30	114.00	109.70	112.80	95.025	189,269
2023-03-10	113.20	114.30	112.60	113.70	95.783	68,509
2023-03-09	114.80	114.80	113.30	114.40	96.373	42,893
2023-03-08	115.30	115.80	113.70	115.10	96.962	174,884
2023-03-07	117.80	118.30	114.90	115.30	97.131	64,979
2023-03-06	119.00	119.50	116.50	117.80	99.237	91,162
2023-03-03	116.50	118.30	116.50	118.00	99.405	89,409
2023-03-02	117.60	118.50	116.40	116.50	98.142	61,990
2023-03-01	116.20	119.20	116.20	117.40	98.900	182,611
2023-02-28	116.50	117.20	115.80	116.10	97.805	83,877
2023-02-27	115.50	117.20	115.50	117.00	98.563	65,127
2023-02-24	116.50	117.10	114.70	114.90	96.794	75,154
2023-02-23	116.40	117.80	115.50	115.70	97.468	59,451
2023-02-22	118.00	118.00	115.50	116.40	98.057	83,555
2023-02-21	118.00	119.70	117.40	117.90	99.321	88,984
2023-02-20	121.00	121.70	117.70	118.00	99.405	108,618
2023-02-17	119.60	121.10	118.20	120.60	101.60	119,247
2023-02-16	120.00	121.90	119.20	120.20	101.26	128,363
2023-02-15	120.50	120.50	118.50	119.90	101.01	64,378
2023-02-14	120.90	123.40	120.10	120.60	101.60	125,879
2023-02-13	123.00	123.90	120.40	120.90	101.85	81,478
2023-02-10	120.60	123.20	120.00	123.00	103.62	111,884
2023-02-09	120.00	122.90	119.10	122.10	102.86	130,694
2023-02-08	127.60	127.60	120.00	120.00	101.09	365,903
2023-02-07	124.00	135.40	124.00	128.00	107.83	820,268
2023-02-06	119.10	119.10	117.10	117.70	99.153	127,525
2023-02-03	119.80	119.80	116.60	119.30	100.50	110,349
2023-02-02	117.70	120.60	117.00	120.20	101.26	122,290
2023-02-01	114.00	117.20	113.60	116.60	98.226	114,012
2023-01-31	112.10	113.50	111.60	113.50	95.614	149,463
2023-01-30	114.00	114.20	112.10	113.50	95.614	89,831
2023-01-27	114.10	115.20	113.40	114.00	96.036	169,304
2023-01-26	113.40	114.70	112.70	114.10	96.120	113,571
2023-01-25	120.20	120.20	111.70	111.70	94.098	237,534
2023-01-24	121.60	121.60	120.30	120.40	101.43	26,575
2023-01-23	118.90	121.40	118.90	120.80	101.76	161,354
2023-01-20	118.00	118.90	116.70	118.70	99.995	76,912
2023-01-19	118.00	119.80	117.40	118.00	99.405	85,531
2023-01-18	118.80	120.90	117.70	119.20	100.42	118,685
2023-01-17	122.30	123.20	118.50	118.90	100.16	93,066
2023-01-16	121.40	122.70	120.50	122.50	103.20	63,358
2023-01-13	119.40	121.30	119.30	121.30	102.19	102,696
2023-01-12	116.40	121.10	115.40	121.00	101.93	122,712
2023-01-11	116.80	117.80	116.00	116.70	98.310	76,020
2023-01-10	118.00	118.00	115.90	116.90	98.479	57,987
2023-01-09	117.30	119.00	116.40	118.00	99.405	143,518
2023-01-05	117.50	117.50	115.30	116.40	98.057	39,584
2023-01-04	114.10	116.80	114.10	116.80	98.394	67,846
2023-01-03	112.80	114.70	112.30	114.00	96.036	95,846
2023-01-02	112.00	114.10	111.50	112.80	95.025	151,092
2022-12-30	112.50	112.50	110.50	110.70	93.256	78,023
2022-12-29	108.80	111.80	108.50	111.80	94.182	64,119
2022-12-28	110.30	110.70	108.10	109.90	92.582	64,648
2022-12-27	111.30	112.10	109.70	110.30	92.919	58,540
2022-12-23	108.30	110.80	108.30	109.70	92.413	83,983
2022-12-22	107.60	109.40	107.20	108.30	91.234	170,316
2022-12-21	105.00	108.60	103.80	108.60	91.487	170,838
2022-12-20	106.00	106.00	102.60	104.10	87.696	180,718

← NewerPage 16 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.