Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	173.80	178.60	173.80	177.30	142.69	119,072
2022-01-10	181.00	182.00	172.40	173.40	139.56	129,793
2022-01-07	190.00	190.00	179.90	180.80	145.51	152,367
2022-01-05	193.10	193.60	192.50	192.60	155.01	132,364
2022-01-04	191.30	194.20	189.50	193.00	155.33	117,533
2022-01-03	187.10	191.80	186.70	190.80	153.56	121,604
2021-12-30	187.70	188.70	185.80	187.20	150.66	60,796
2021-12-29	186.30	187.80	184.00	187.80	151.15	139,716
2021-12-28	183.40	185.90	183.10	185.10	148.97	55,294
2021-12-27	179.70	184.10	178.60	183.30	147.52	60,787
2021-12-23	173.40	179.80	173.40	179.60	144.55	135,343
2021-12-22	171.60	173.40	168.60	173.30	139.48	111,683
2021-12-21	167.10	169.20	166.50	166.50	134.00	26,279
2021-12-20	166.60	167.60	162.50	167.00	134.40	138,979
2021-12-17	168.20	171.20	167.10	168.20	135.37	111,601
2021-12-16	165.80	169.90	165.80	168.10	135.29	73,651
2021-12-15	161.40	166.10	161.30	165.70	133.36	144,814
2021-12-14	165.40	166.60	161.40	161.40	129.90	76,102
2021-12-13	167.10	167.70	165.00	165.00	132.80	91,154
2021-12-10	167.60	167.70	165.20	166.10	133.68	69,001
2021-12-09	171.20	173.10	167.40	167.60	134.89	97,670
2021-12-08	167.90	168.60	165.90	168.60	135.69	72,518
2021-12-07	162.40	167.30	162.40	166.60	134.08	80,912
2021-12-06	161.30	163.70	159.10	162.30	130.62	67,123
2021-12-03	163.50	164.80	160.00	161.30	129.82	203,563
2021-12-02	163.10	164.90	159.20	162.70	130.94	232,637
2021-12-01	163.60	165.00	161.00	164.60	132.47	151,583
2021-11-30	163.50	166.00	160.70	163.40	131.51	139,023
2021-11-29	161.90	166.00	161.70	163.50	131.59	148,437
2021-11-26	163.10	164.90	160.60	161.90	130.30	116,935
2021-11-25	168.40	168.50	166.30	167.10	134.49	67,082
2021-11-24	169.20	170.60	166.70	167.10	134.49	62,309
2021-11-23	175.70	175.70	168.30	168.40	135.53	76,431
2021-11-22	175.40	178.10	174.40	176.20	141.81	60,189
2021-11-19	176.70	177.70	172.60	175.40	141.17	136,462
2021-11-18	173.00	176.90	172.50	175.10	140.92	73,124
2021-11-17	176.00	176.50	172.50	172.90	139.15	83,271
2021-11-16	177.00	180.00	174.60	175.50	141.25	132,170
2021-11-15	173.10	176.90	171.20	176.40	141.97	74,294
2021-11-12	173.20	173.30	170.80	172.60	138.91	49,202
2021-11-11	167.40	172.60	167.00	172.60	138.91	60,650
2021-11-10	170.10	170.90	165.60	168.10	135.29	105,940
2021-11-09	165.40	172.50	165.10	170.10	136.90	193,757
2021-11-08	167.50	167.70	160.70	165.10	132.88	130,861
2021-11-05	161.70	168.80	161.50	167.00	134.40	145,600
2021-11-04	160.40	161.50	157.90	160.70	129.33	300,968
2021-11-03	158.40	161.30	158.40	160.10	128.85	71,762
2021-11-02	163.00	163.20	158.50	159.40	128.29	135,510
2021-11-01	160.00	163.50	159.40	162.20	130.54	168,202
2021-10-29	156.10	159.90	154.90	157.50	126.76	103,027
2021-10-28	159.30	159.30	154.90	155.70	125.31	184,642
2021-10-27	159.50	160.10	153.80	157.80	127.00	242,503
2021-10-26	159.80	160.70	151.40	159.40	128.29	289,895
2021-10-25	154.00	157.90	153.80	157.50	126.76	144,011
2021-10-22	152.40	155.50	151.20	154.00	123.94	103,945
2021-10-21	154.00	154.00	151.00	152.40	122.65	67,428
2021-10-20	151.10	153.50	150.50	152.50	122.74	120,369

← NewerPage 21 of 21 · 1,257 trading days

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.