Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 156.60 | 156.70 | 153.30 | 153.80 | 148.13 | 162,558 |
| 2026-01-29 | 160.50 | 160.50 | 156.50 | 156.60 | 150.83 | 73,243 |
| 2026-01-28 | 159.70 | 160.30 | 159.00 | 159.50 | 153.62 | 76,822 |
| 2026-01-27 | 161.70 | 161.70 | 159.70 | 159.80 | 153.91 | 97,667 |
| 2026-01-26 | 161.80 | 161.80 | 159.00 | 160.20 | 154.30 | 206,178 |
| 2026-01-23 | 165.90 | 167.90 | 161.60 | 162.00 | 156.03 | 143,124 |
| 2026-01-22 | 158.50 | 161.60 | 158.50 | 160.60 | 154.68 | 189,815 |
| 2026-01-21 | 157.70 | 158.40 | 154.40 | 157.10 | 151.31 | 79,268 |
| 2026-01-20 | 157.00 | 158.20 | 156.00 | 157.30 | 151.51 | 121,498 |
| 2026-01-19 | 160.30 | 160.60 | 156.90 | 158.20 | 152.37 | 122,134 |
| 2026-01-16 | 163.70 | 164.60 | 162.50 | 163.00 | 157.00 | 118,925 |
| 2026-01-15 | 160.50 | 164.00 | 160.40 | 163.70 | 157.67 | 125,583 |
| 2026-01-14 | 161.20 | 161.40 | 159.20 | 161.10 | 155.17 | 119,582 |
| 2026-01-13 | 163.70 | 163.70 | 158.80 | 161.20 | 155.26 | 153,076 |
| 2026-01-12 | 165.30 | 166.00 | 163.20 | 163.20 | 157.19 | 286,832 |
| 2026-01-09 | 163.50 | 166.80 | 162.90 | 165.30 | 159.21 | 136,940 |
| 2026-01-08 | 165.30 | 165.30 | 160.60 | 161.50 | 155.55 | 121,482 |
| 2026-01-07 | 161.20 | 166.00 | 161.20 | 165.30 | 159.21 | 174,553 |
| 2026-01-05 | 162.20 | 162.40 | 160.30 | 161.20 | 155.26 | 89,146 |
| 2026-01-02 | 164.50 | 164.90 | 160.90 | 161.90 | 155.94 | 139,935 |
| 2025-12-30 | 164.10 | 165.20 | 163.50 | 164.20 | 158.15 | 80,588 |
| 2025-12-29 | 163.40 | 165.80 | 162.70 | 164.10 | 158.05 | 93,317 |
| 2025-12-23 | 160.40 | 164.70 | 160.40 | 163.10 | 157.09 | 151,494 |
| 2025-12-22 | 161.00 | 161.60 | 159.20 | 160.30 | 154.39 | 111,385 |
| 2025-12-19 | 159.40 | 162.50 | 158.80 | 160.50 | 154.59 | 235,065 |
| 2025-12-18 | 158.50 | 159.80 | 157.50 | 159.30 | 153.43 | 146,936 |
| 2025-12-17 | 159.00 | 159.60 | 157.30 | 157.60 | 151.79 | 237,076 |
| 2025-12-16 | 158.00 | 159.70 | 157.80 | 159.00 | 153.14 | 184,465 |
| 2025-12-15 | 158.10 | 160.20 | 157.00 | 157.40 | 151.60 | 266,844 |
| 2025-12-12 | 152.30 | 159.30 | 152.30 | 157.70 | 151.89 | 566,767 |
| 2025-12-11 | 149.80 | 153.20 | 149.10 | 151.50 | 145.92 | 191,471 |
| 2025-12-10 | 150.50 | 150.80 | 147.60 | 149.10 | 143.61 | 226,480 |
| 2025-12-09 | 150.60 | 153.00 | 150.00 | 150.20 | 144.67 | 463,585 |
| 2025-12-08 | 150.50 | 152.70 | 147.30 | 149.50 | 143.99 | 370,187 |
| 2025-12-05 | 147.00 | 147.80 | 146.20 | 146.20 | 140.81 | 60,496 |
| 2025-12-04 | 143.90 | 147.90 | 143.90 | 146.50 | 141.10 | 120,699 |
| 2025-12-03 | 145.00 | 146.00 | 142.90 | 143.60 | 138.31 | 103,051 |
| 2025-12-02 | 145.80 | 146.80 | 144.50 | 145.20 | 139.85 | 86,411 |
| 2025-12-01 | 145.10 | 146.30 | 143.30 | 146.00 | 140.62 | 161,276 |
| 2025-11-28 | 145.00 | 146.00 | 143.60 | 145.00 | 139.66 | 196,893 |
| 2025-11-27 | 143.60 | 145.80 | 143.60 | 144.70 | 139.37 | 137,977 |
| 2025-11-26 | 146.30 | 146.70 | 142.90 | 143.70 | 138.41 | 122,310 |
| 2025-11-25 | 144.10 | 146.10 | 143.20 | 145.50 | 140.14 | 129,257 |
| 2025-11-24 | 142.60 | 144.20 | 141.40 | 144.20 | 138.89 | 230,135 |
| 2025-11-21 | 137.50 | 139.40 | 136.10 | 139.30 | 134.17 | 99,592 |
| 2025-11-20 | 138.40 | 139.50 | 137.60 | 138.00 | 132.92 | 81,817 |
| 2025-11-19 | 136.40 | 138.00 | 135.10 | 137.00 | 131.95 | 115,080 |
| 2025-11-18 | 137.00 | 137.60 | 135.20 | 135.80 | 130.80 | 203,298 |
| 2025-11-17 | 140.60 | 141.70 | 137.90 | 138.50 | 133.40 | 130,840 |
| 2025-11-14 | 140.50 | 141.40 | 139.50 | 141.00 | 135.81 | 129,846 |
| 2025-11-13 | 140.80 | 143.60 | 140.70 | 141.00 | 135.81 | 182,954 |
| 2025-11-12 | 140.40 | 141.50 | 139.80 | 140.30 | 135.13 | 70,309 |
| 2025-11-11 | 138.20 | 140.60 | 137.30 | 140.00 | 134.84 | 143,628 |
| 2025-11-10 | 139.00 | 140.60 | 137.30 | 138.00 | 132.92 | 129,460 |
| 2025-11-07 | 138.20 | 139.60 | 136.50 | 138.50 | 133.40 | 104,337 |
| 2025-11-06 | 138.60 | 139.40 | 136.50 | 138.10 | 133.01 | 119,243 |
| 2025-11-05 | 141.00 | 141.10 | 138.30 | 139.00 | 133.88 | 298,030 |
| 2025-11-04 | 142.60 | 142.60 | 139.50 | 141.60 | 136.38 | 249,013 |
| 2025-11-03 | 143.90 | 145.50 | 143.00 | 144.00 | 138.70 | 197,287 |
| 2025-10-31 | 145.50 | 145.70 | 143.90 | 143.90 | 138.60 | 121,430 |
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.