Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	150.10	153.10	148.00	148.00	119.11	97,427
2022-04-04	150.10	151.00	148.00	149.90	120.64	97,372
2022-04-01	149.30	151.00	148.20	150.00	120.72	65,181
2022-03-31	151.20	152.60	148.90	149.30	120.16	62,856
2022-03-30	155.00	155.00	150.40	151.00	121.53	86,742
2022-03-29	148.60	155.30	148.60	153.80	123.78	170,098
2022-03-28	148.50	149.80	146.20	147.40	118.63	136,398
2022-03-25	150.20	151.10	144.60	146.90	118.23	133,902
2022-03-24	158.60	158.60	150.20	150.20	120.88	85,176
2022-03-23	159.70	161.40	157.10	158.60	127.64	104,725
2022-03-22	159.00	161.20	157.50	159.90	128.69	88,678
2022-03-21	156.40	159.50	155.10	159.00	127.97	71,418
2022-03-18	155.00	156.60	153.50	156.40	125.87	66,788
2022-03-17	154.00	156.20	153.90	154.80	124.59	82,225
2022-03-16	150.30	153.20	149.70	152.00	122.33	145,097
2022-03-15	150.40	150.50	145.00	148.80	119.76	77,217
2022-03-14	150.00	153.50	149.30	150.20	120.88	108,231
2022-03-11	143.40	151.60	143.40	148.90	119.84	113,937
2022-03-10	145.10	146.40	142.50	143.10	115.17	96,407
2022-03-09	137.70	145.20	137.70	145.10	116.78	109,807
2022-03-08	128.50	139.00	128.50	137.70	110.82	129,363
2022-03-07	135.00	137.10	126.80	132.70	106.80	178,587
2022-03-04	139.60	139.60	135.60	136.70	110.02	210,710
2022-03-03	142.20	144.20	139.40	139.60	112.35	121,059
2022-03-02	139.70	142.60	136.80	142.20	114.45	131,453
2022-03-01	146.80	146.80	139.70	139.70	112.43	119,843
2022-02-28	145.90	147.20	143.70	147.20	118.47	113,419
2022-02-25	144.30	148.50	141.90	147.60	118.79	74,182
2022-02-24	139.80	145.60	138.00	144.00	115.89	184,653
2022-02-23	151.90	152.70	146.80	147.10	118.39	65,972
2022-02-22	144.90	151.60	143.00	149.60	120.40	80,540
2022-02-21	154.00	154.00	145.40	148.00	119.11	138,890
2022-02-18	153.50	155.70	152.80	154.50	124.34	121,466
2022-02-17	156.70	159.70	154.30	154.60	124.43	79,336
2022-02-16	159.10	160.90	157.90	157.90	127.08	95,882
2022-02-15	155.30	160.10	155.30	158.80	127.81	65,418
2022-02-14	158.00	158.00	151.30	155.30	124.99	263,710
2022-02-11	166.20	166.20	161.40	161.70	130.14	87,997
2022-02-10	174.10	176.00	167.50	167.60	134.89	100,035
2022-02-09	166.20	173.30	166.20	173.30	139.48	152,456
2022-02-08	166.30	167.80	159.80	165.40	133.12	407,157
2022-02-07	162.40	164.10	160.10	163.70	131.75	78,738
2022-02-04	165.30	169.40	160.70	161.30	129.82	87,077
2022-02-03	169.40	169.40	163.60	165.30	133.04	113,055
2022-02-02	169.00	169.80	167.80	169.40	136.34	113,442
2022-02-01	162.90	166.30	162.90	166.20	133.76	103,853
2022-01-31	162.00	164.20	160.70	162.40	130.70	103,966
2022-01-28	163.00	164.00	157.50	159.00	127.97	84,072
2022-01-27	161.50	165.00	158.70	162.30	130.62	94,526
2022-01-26	159.00	162.60	159.00	161.00	129.58	150,423
2022-01-25	157.20	162.00	157.10	158.90	127.89	163,067
2022-01-24	164.80	164.80	154.50	157.00	126.36	175,277
2022-01-21	170.00	170.00	163.20	165.80	133.44	141,572
2022-01-20	168.20	171.30	164.30	170.90	137.54	92,778
2022-01-19	166.00	170.20	164.10	168.20	135.37	87,926
2022-01-18	173.60	173.60	167.30	167.90	135.13	85,830
2022-01-17	178.30	178.30	169.20	173.60	139.72	122,742
2022-01-14	180.60	180.60	176.20	178.50	143.66	250,995
2022-01-13	181.00	182.80	179.50	181.30	145.91	73,046
2022-01-12	177.30	182.50	177.30	181.00	145.67	113,166

← NewerPage 20 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.