Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	106.00	106.00	102.60	104.10	87.696	180,718
2022-12-19	102.40	108.20	102.40	107.40	90.476	337,976
2022-12-16	98.400	100.90	98.000	100.50	84.663	170,491
2022-12-15	102.70	102.70	97.800	98.400	82.894	263,249
2022-12-14	110.10	110.10	104.20	104.60	88.117	186,233
2022-12-13	108.20	111.70	107.00	110.10	92.750	152,513
2022-12-12	107.60	108.30	106.20	108.20	91.150	76,874
2022-12-09	105.40	107.80	105.10	107.80	90.813	109,708
2022-12-08	106.40	106.90	101.60	104.70	88.201	117,037
2022-12-07	108.70	108.70	104.50	106.40	89.633	107,760
2022-12-06	108.40	108.90	107.20	107.60	90.644	109,003
2022-12-05	106.50	108.70	105.70	108.50	91.402	83,385
2022-12-02	107.40	108.70	105.00	106.50	89.717	81,507
2022-12-01	105.10	108.20	105.10	107.80	90.813	108,204
2022-11-30	103.50	106.20	103.30	104.70	88.201	560,369
2022-11-29	103.10	104.40	102.70	103.50	87.190	238,428
2022-11-28	108.90	108.90	103.10	103.10	86.853	103,117
2022-11-25	107.10	109.40	106.50	108.90	91.739	57,335
2022-11-24	106.30	108.50	105.80	107.10	90.223	63,710
2022-11-23	106.00	106.50	103.80	106.30	89.549	110,709
2022-11-22	102.90	105.00	101.60	104.70	88.201	68,646
2022-11-21	102.30	103.30	99.750	102.50	86.348	153,688
2022-11-18	100.00	103.40	99.200	102.30	86.179	169,456
2022-11-17	100.60	101.70	99.800	99.850	84.115	69,815
2022-11-16	104.20	104.20	100.30	100.80	84.916	67,308
2022-11-15	105.50	106.00	103.60	103.70	87.359	108,231
2022-11-14	107.70	108.00	104.80	105.50	88.875	113,927
2022-11-11	106.00	107.90	103.90	107.70	90.728	170,693
2022-11-10	99.200	105.10	97.650	104.70	88.201	147,105
2022-11-09	100.30	100.80	98.300	99.600	83.905	84,515
2022-11-08	98.000	100.50	97.150	100.30	84.494	80,713
2022-11-07	95.650	97.700	94.800	97.650	82.262	96,139
2022-11-04	94.300	95.650	93.750	95.650	80.577	54,952
2022-11-03	95.250	96.450	93.000	94.100	79.271	141,673
2022-11-02	97.800	98.550	95.250	95.250	80.240	152,406
2022-11-01	99.200	101.70	97.250	97.800	82.388	117,994
2022-10-31	102.00	102.10	99.000	99.200	83.568	100,420
2022-10-28	101.00	103.00	98.500	101.80	85.758	687,684
2022-10-27	102.10	102.60	99.900	101.10	85.168	156,469
2022-10-26	96.900	102.60	96.900	102.40	86.264	186,812
2022-10-25	95.050	97.350	89.200	96.800	81.546	378,132
2022-10-24	92.250	94.700	92.000	94.250	79.398	198,303
2022-10-21	92.350	92.550	90.050	91.750	77.292	107,083
2022-10-20	91.250	93.150	89.700	92.350	77.797	144,768
2022-10-19	94.700	95.150	90.000	90.000	75.818	140,526
2022-10-18	92.000	93.650	91.700	93.300	78.598	190,385
2022-10-17	88.000	91.900	87.450	91.800	77.334	156,534
2022-10-14	89.000	89.900	87.150	87.850	74.006	224,342
2022-10-13	87.850	88.500	84.600	88.500	74.554	233,838
2022-10-12	91.650	91.650	87.200	87.850	74.006	97,934
2022-10-11	87.150	89.500	87.150	88.650	74.680	100,662
2022-10-10	87.850	89.750	86.800	88.700	74.722	272,885
2022-10-07	89.400	89.850	86.600	87.600	73.796	128,078
2022-10-06	90.050	91.100	88.800	89.400	75.312	110,118
2022-10-05	94.100	94.100	88.900	89.250	75.186	131,082
2022-10-04	90.950	94.150	90.950	94.100	79.271	124,693
2022-10-03	87.850	90.950	85.650	90.200	75.986	248,157
2022-09-30	88.000	88.150	84.800	88.000	74.133	178,225
2022-09-29	90.000	90.050	87.500	88.550	74.596	143,550
2022-09-28	85.000	90.250	84.600	89.900	75.733	205,065

← NewerPage 17 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.