Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	114.80	118.10	113.10	115.80	97.552	106,065
2022-07-04	114.20	115.10	112.80	113.70	95.783	56,632
2022-07-01	112.80	114.90	111.70	114.20	96.204	172,274
2022-06-30	114.20	114.20	110.80	112.80	95.025	77,565
2022-06-29	116.60	116.60	113.40	114.30	96.288	84,009
2022-06-28	118.60	118.60	115.90	116.80	98.394	85,612
2022-06-27	114.00	118.30	114.00	116.60	98.226	97,098
2022-06-23	114.50	114.50	110.50	112.70	94.940	88,678
2022-06-22	117.00	117.00	111.10	115.10	96.962	84,443
2022-06-21	114.10	118.50	114.10	115.70	97.468	83,601
2022-06-20	114.90	116.50	111.80	112.90	95.109	78,026
2022-06-17	114.30	118.00	114.20	114.90	96.794	77,100
2022-06-16	121.40	121.40	114.10	114.30	96.288	110,217
2022-06-15	122.10	123.70	120.20	121.40	102.27	91,155
2022-06-14	127.30	128.80	121.90	122.10	102.86	97,239
2022-06-13	129.00	129.40	126.60	127.30	107.24	136,376
2022-06-10	133.00	134.30	129.80	130.40	109.85	110,924
2022-06-09	134.20	135.70	133.10	133.10	112.13	103,433
2022-06-08	134.90	135.10	133.20	134.20	113.05	51,741
2022-06-07	133.00	136.20	132.40	134.90	113.64	83,061
2022-06-03	135.50	136.50	132.00	133.00	112.04	64,376
2022-06-02	133.50	135.50	131.40	135.50	114.15	65,943
2022-06-01	135.00	135.30	129.80	129.90	109.43	71,991
2022-05-31	130.90	135.70	129.70	133.00	112.04	287,089
2022-05-30	131.00	134.10	129.90	130.90	110.27	101,723
2022-05-27	128.50	132.60	128.50	130.10	109.60	209,319
2022-05-25	127.50	129.80	126.20	126.90	106.90	54,185
2022-05-24	127.00	128.80	125.80	126.10	106.23	157,048
2022-05-23	127.50	129.80	126.40	127.40	107.32	93,590
2022-05-20	127.00	129.30	124.50	125.10	105.39	68,154
2022-05-19	126.40	126.80	123.50	126.40	106.48	93,479
2022-05-18	129.40	130.70	125.20	126.80	106.82	114,248
2022-05-17	130.80	132.50	128.80	129.40	109.01	94,454
2022-05-16	130.00	130.80	128.10	130.10	109.60	112,857
2022-05-13	126.50	130.00	126.10	129.60	109.18	129,289
2022-05-12	125.00	125.00	120.30	123.40	103.95	179,750
2022-05-11	125.00	126.20	122.30	125.30	105.55	188,057
2022-05-10	122.10	127.60	122.10	124.00	104.46	209,848
2022-05-09	130.20	130.80	120.50	120.80	101.76	206,346
2022-05-06	130.00	133.00	129.00	131.40	110.69	287,449
2022-05-05	139.50	142.50	137.20	137.80	110.90	382,067
2022-05-04	139.00	140.60	137.10	139.00	111.87	248,505
2022-05-03	139.60	141.90	137.40	139.00	111.87	433,216
2022-05-02	136.60	140.00	132.90	138.00	111.07	265,078
2022-04-29	134.00	138.50	130.50	136.60	109.94	315,805
2022-04-28	134.00	136.30	127.20	132.70	106.80	558,849
2022-04-27	125.40	125.40	116.40	120.00	96.578	105,202
2022-04-26	119.00	120.30	116.50	116.60	93.842	221,546
2022-04-25	117.80	121.10	116.70	119.00	95.774	92,586
2022-04-22	122.60	123.70	121.10	121.20	97.544	120,045
2022-04-21	121.20	123.00	120.70	122.80	98.832	248,876
2022-04-20	118.20	121.60	117.30	121.20	97.544	122,071
2022-04-19	120.40	121.00	116.70	118.20	95.130	169,634
2022-04-14	123.00	123.00	119.50	120.00	96.578	79,497
2022-04-13	120.00	123.40	118.80	120.60	97.061	169,708
2022-04-12	118.80	121.70	115.20	119.30	96.015	267,913
2022-04-11	123.00	125.10	120.00	120.00	96.578	214,606
2022-04-08	138.20	138.20	122.50	123.20	99.154	716,921
2022-04-07	142.30	144.70	141.70	142.00	114.28	87,754
2022-04-06	148.00	148.50	141.00	142.30	114.53	114,912

← NewerPage 19 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.