Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	145.20	146.30	138.80	141.10	135.90	721,626
2026-04-27	154.60	154.90	152.50	152.60	146.98	147,462
2026-04-24	156.70	157.00	153.60	154.20	148.52	83,444
2026-04-23	159.60	159.60	156.20	157.00	151.22	92,752
2026-04-22	162.10	162.20	159.40	159.50	153.62	51,261
2026-04-21	164.80	165.60	160.40	161.50	155.55	71,083
2026-04-20	165.00	165.40	161.00	164.80	158.73	72,480
2026-04-17	162.50	167.10	162.40	166.70	160.56	113,655
2026-04-16	164.10	165.10	162.40	162.60	156.61	52,882
2026-04-15	167.00	167.00	163.10	163.90	157.86	80,328
2026-04-14	162.00	166.40	162.00	165.30	159.21	207,895
2026-04-13	161.50	162.20	159.80	161.60	155.65	52,195
2026-04-10	158.60	164.10	158.60	162.40	156.42	192,199
2026-04-09	157.90	158.80	157.00	158.40	152.56	70,575
2026-04-08	156.30	159.80	153.90	158.10	152.28	376,707
2026-04-07	151.00	152.80	148.50	149.40	143.90	117,915
2026-04-02	151.10	151.10	148.40	150.00	144.47	42,151
2026-04-01	152.10	153.60	150.10	151.80	146.21	106,816
2026-03-31	146.00	150.00	146.00	147.70	142.26	111,236
2026-03-30	143.00	146.60	141.70	145.90	140.53	87,089
2026-03-27	145.80	146.70	143.20	143.80	138.50	176,955
2026-03-26	146.10	148.10	144.40	145.80	140.43	78,481
2026-03-25	144.00	147.80	144.00	146.00	140.62	130,355
2026-03-24	144.70	144.70	142.20	143.40	138.12	90,624
2026-03-23	140.50	146.70	138.50	144.00	138.70	302,553
2026-03-20	147.00	147.50	143.40	143.90	138.60	180,494
2026-03-19	150.20	150.50	145.60	145.60	140.24	214,756
2026-03-18	154.30	155.70	150.10	150.50	144.96	105,617
2026-03-17	152.30	154.70	150.60	153.90	148.23	211,444
2026-03-16	150.60	152.90	148.90	152.30	146.69	167,972
2026-03-13	153.70	154.30	150.20	150.60	145.05	169,986
2026-03-12	155.90	156.50	153.90	155.30	149.58	80,817
2026-03-11	157.20	157.20	153.70	155.70	149.96	94,964
2026-03-10	155.30	158.40	155.30	156.40	150.64	136,397
2026-03-09	157.00	157.40	151.80	153.10	147.46	240,779
2026-03-06	161.50	162.90	159.50	160.10	154.20	169,582
2026-03-05	161.50	163.80	160.40	161.20	155.26	135,899
2026-03-04	159.20	163.30	159.00	161.30	155.36	112,339
2026-03-03	162.00	164.00	156.70	159.50	153.62	265,496
2026-03-02	164.50	166.40	163.60	164.30	158.25	214,008
2026-02-27	167.70	169.00	166.20	168.80	162.58	138,983
2026-02-26	165.00	168.10	165.00	167.70	161.52	130,844
2026-02-25	166.50	166.50	164.80	165.00	158.92	103,086
2026-02-24	165.70	166.90	164.60	165.30	159.21	69,199
2026-02-23	167.20	167.90	165.00	165.70	159.60	87,704
2026-02-20	167.00	168.20	165.00	167.20	161.04	124,974
2026-02-19	163.50	168.30	162.10	167.00	160.85	106,979
2026-02-18	162.60	163.10	160.50	163.10	157.09	115,862
2026-02-17	163.30	163.30	161.50	162.30	156.32	105,018
2026-02-16	163.30	164.40	161.90	163.10	157.09	90,497
2026-02-13	161.30	163.30	159.90	163.30	157.28	94,428
2026-02-12	164.70	165.00	161.10	161.80	155.84	87,124
2026-02-11	168.70	168.70	163.50	164.00	157.96	89,241
2026-02-10	167.00	169.00	166.20	168.40	162.20	70,636
2026-02-09	169.00	169.40	165.40	166.30	160.17	127,690
2026-02-06	167.00	168.60	165.00	167.40	161.23	121,365
2026-02-05	168.50	169.20	164.20	166.90	160.75	204,041
2026-02-04	160.40	170.00	157.90	168.00	161.81	2,918,782
2026-02-03	166.10	170.00	157.30	159.60	153.72	640,820
2026-02-02	153.10	157.30	152.30	156.10	150.35	233,706

← NewerPage 3 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.