Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	145.50	145.70	143.90	143.90	138.60	121,430
2025-10-30	146.60	147.20	145.10	145.90	140.53	156,019
2025-10-29	148.90	148.90	146.50	146.80	141.39	100,623
2025-10-28	151.00	151.00	148.50	149.10	143.61	189,474
2025-10-27	151.50	152.40	149.60	151.00	145.44	163,970
2025-10-24	150.50	153.80	150.10	151.70	146.11	237,751
2025-10-23	149.00	151.20	148.80	150.40	144.86	252,922
2025-10-22	154.80	155.40	148.90	148.90	143.41	483,467
2025-10-21	169.40	173.90	154.10	154.10	148.42	896,209
2025-10-20	177.50	179.70	177.10	179.70	173.08	69,401
2025-10-17	180.50	180.50	175.10	177.50	170.96	44,862
2025-10-16	179.00	181.50	177.90	180.50	173.85	40,139
2025-10-15	177.40	181.20	177.30	179.90	173.27	71,612
2025-10-14	177.60	177.60	174.50	175.50	169.03	70,547
2025-10-13	179.70	181.10	176.60	177.90	171.35	44,407
2025-10-10	182.10	183.00	179.40	179.70	173.08	65,599
2025-10-09	184.20	185.40	181.60	182.00	175.30	228,475
2025-10-08	183.20	184.30	181.30	184.20	177.41	49,490
2025-10-07	181.50	184.60	179.50	182.90	176.16	152,611
2025-10-06	179.80	181.50	178.50	181.10	174.43	62,407
2025-10-03	178.40	181.00	178.00	180.30	173.66	94,598
2025-10-02	182.00	186.30	176.70	178.40	171.83	98,520
2025-10-01	178.50	179.70	176.80	176.90	170.38	30,076
2025-09-30	177.50	178.50	176.10	178.00	171.44	43,298
2025-09-29	176.00	178.90	176.00	177.10	170.58	50,698
2025-09-26	175.80	176.10	173.60	175.70	169.23	91,325
2025-09-25	177.50	177.50	174.20	174.50	168.07	46,695
2025-09-24	182.90	182.90	176.90	176.90	170.38	54,424
2025-09-23	179.90	182.90	179.90	181.60	174.91	30,802
2025-09-22	181.00	182.20	178.80	179.90	173.27	92,056
2025-09-19	184.70	186.20	180.00	180.00	173.37	93,074
2025-09-18	184.20	186.90	184.20	184.80	177.99	41,904
2025-09-17	184.50	186.10	183.60	183.70	176.93	48,568
2025-09-16	185.10	187.60	183.90	185.00	178.18	82,554
2025-09-15	183.80	188.00	183.70	184.60	177.80	62,783
2025-09-12	187.60	191.10	183.20	184.90	178.09	108,014
2025-09-11	178.00	180.80	176.00	180.30	173.66	148,884
2025-09-10	179.70	180.30	177.60	177.90	171.35	77,308
2025-09-09	178.90	179.60	177.30	178.40	171.83	167,944
2025-09-08	176.80	178.90	176.30	178.90	172.31	141,841
2025-09-05	177.40	178.40	175.90	176.80	170.29	126,746
2025-09-04	174.50	177.30	174.30	177.00	170.48	90,400
2025-09-03	176.40	178.60	174.10	174.70	168.26	43,113
2025-09-02	182.50	183.00	176.10	176.10	169.61	82,322
2025-09-01	183.50	184.30	181.90	182.50	175.78	38,722
2025-08-29	184.60	185.10	183.10	183.10	176.35	112,576
2025-08-28	185.20	187.70	184.70	184.70	177.90	89,872
2025-08-27	184.50	186.30	184.50	185.10	178.28	66,784
2025-08-26	185.00	187.70	184.50	184.50	177.70	231,856
2025-08-25	189.60	189.90	184.80	186.40	179.53	95,921
2025-08-22	186.00	190.00	186.00	190.00	183.00	70,460
2025-08-21	185.90	186.70	184.90	186.60	179.73	72,749
2025-08-20	184.20	188.40	184.20	186.10	179.24	56,606
2025-08-19	182.00	187.90	181.80	187.80	180.88	51,166
2025-08-18	184.50	184.90	180.70	181.80	175.10	40,731
2025-08-15	186.00	186.80	184.00	184.00	177.22	48,802
2025-08-14	182.20	185.60	182.00	185.60	178.76	246,040
2025-08-13	184.10	184.40	181.60	182.70	175.97	64,474
2025-08-12	180.40	183.30	180.40	182.00	175.30	60,355
2025-08-11	183.10	183.70	180.40	180.40	173.75	73,735

← NewerPage 5 of 21 · 1,260 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.