Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	91.300	91.300	84.850	85.250	71.816	428,925
2022-09-26	92.900	93.900	91.100	91.150	76.786	213,327
2022-09-23	93.100	94.450	91.700	92.750	78.134	164,549
2022-09-22	95.700	96.050	92.300	92.450	77.881	116,252
2022-09-21	95.900	97.200	95.500	96.700	81.462	68,071
2022-09-20	99.850	100.80	96.100	96.250	81.083	92,776
2022-09-19	101.00	101.00	98.500	100.40	84.579	65,939
2022-09-16	101.00	101.90	100.10	101.20	85.253	97,251
2022-09-15	103.00	103.40	101.00	102.00	85.927	53,913
2022-09-14	101.80	103.80	101.80	103.00	86.769	51,114
2022-09-13	106.80	107.40	102.80	103.30	87.022	85,618
2022-09-12	106.00	107.50	105.00	106.80	89.970	61,585
2022-09-09	101.30	105.40	101.30	105.30	88.707	153,768
2022-09-08	102.50	102.90	99.450	101.30	85.337	75,191
2022-09-07	102.40	102.50	100.40	101.50	85.505	102,258
2022-09-06	102.00	104.30	101.20	102.60	86.432	86,962
2022-09-05	102.80	103.00	101.30	101.90	85.842	81,723
2022-09-02	102.00	105.20	102.00	105.00	88.454	89,132
2022-09-01	104.00	104.20	102.00	102.00	85.927	116,302
2022-08-31	106.30	107.80	104.10	104.40	87.948	87,061
2022-08-30	106.10	109.30	106.00	106.30	89.549	72,300
2022-08-29	104.50	107.00	103.20	106.10	89.380	128,241
2022-08-26	108.40	108.40	104.80	104.90	88.370	115,434
2022-08-25	107.10	109.30	104.80	106.80	89.970	177,837
2022-08-24	106.90	107.50	105.20	105.90	89.212	148,404
2022-08-23	106.40	109.50	106.40	107.00	90.139	108,531
2022-08-22	111.00	111.50	107.20	107.50	90.560	112,414
2022-08-19	115.30	115.30	111.50	111.60	94.014	97,741
2022-08-18	116.90	117.30	114.40	115.30	97.131	87,039
2022-08-17	117.80	117.80	115.60	116.30	97.973	70,344
2022-08-16	117.00	117.50	115.70	117.40	98.900	94,221
2022-08-15	116.70	119.00	116.30	116.80	98.394	135,016
2022-08-12	117.50	119.60	117.50	117.90	99.321	120,008
2022-08-11	118.10	119.00	116.10	117.50	98.984	70,603
2022-08-10	114.00	118.20	112.00	118.00	99.405	88,126
2022-08-09	118.00	118.00	113.20	114.10	96.120	76,645
2022-08-08	115.30	117.60	115.30	116.20	97.889	58,716
2022-08-05	117.80	119.10	114.70	115.10	96.962	80,310
2022-08-04	117.60	118.30	116.70	117.80	99.237	98,320
2022-08-03	116.30	117.70	115.30	117.60	99.068	160,719
2022-08-02	119.50	120.40	115.10	116.40	98.057	77,582
2022-08-01	122.90	124.80	119.40	120.40	101.43	93,203
2022-07-29	118.60	124.20	118.60	122.90	103.53	83,832
2022-07-28	116.60	119.00	116.60	118.50	99.826	80,491
2022-07-27	115.10	117.40	115.10	116.10	97.805	66,634
2022-07-26	118.20	118.40	115.00	115.40	97.215	71,584
2022-07-25	119.40	120.10	117.90	118.20	99.574	52,081
2022-07-22	118.70	120.30	117.40	119.40	100.58	92,995
2022-07-21	115.10	119.50	114.60	118.70	99.995	126,912
2022-07-20	114.50	117.60	111.30	117.00	98.563	162,941
2022-07-19	112.50	112.80	108.00	111.70	94.098	117,180
2022-07-18	112.10	113.10	104.50	112.50	94.772	180,077
2022-07-15	126.50	127.00	106.00	109.60	92.329	417,479
2022-07-14	121.70	123.60	121.10	123.40	103.95	79,193
2022-07-13	123.30	123.30	119.70	121.70	102.52	88,268
2022-07-12	121.40	122.50	117.80	122.20	102.94	66,238
2022-07-11	123.00	123.00	119.70	121.40	102.27	71,881
2022-07-08	121.50	123.60	121.00	123.30	103.87	89,628
2022-07-07	120.00	121.40	118.70	121.10	102.02	105,886
2022-07-06	117.10	118.90	115.20	118.90	100.16	167,740

← NewerPage 18 of 22 · 1,261 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.