Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 179.70 | 183.80 | 179.70 | 181.90 | 175.20 | 39,154 |
| 2025-08-06 | 182.20 | 183.00 | 179.50 | 180.00 | 173.37 | 111,527 |
| 2025-08-05 | 180.10 | 182.50 | 180.10 | 182.20 | 175.49 | 70,193 |
| 2025-08-04 | 180.40 | 180.70 | 178.80 | 180.00 | 173.37 | 50,851 |
| 2025-08-01 | 182.50 | 182.80 | 178.50 | 178.90 | 172.31 | 96,073 |
| 2025-07-31 | 184.00 | 186.60 | 182.40 | 182.50 | 175.78 | 136,299 |
| 2025-07-30 | 183.20 | 186.90 | 183.10 | 183.50 | 176.74 | 115,665 |
| 2025-07-29 | 183.20 | 184.80 | 182.70 | 183.30 | 176.55 | 74,693 |
| 2025-07-28 | 182.90 | 185.70 | 182.30 | 183.20 | 176.45 | 114,930 |
| 2025-07-25 | 183.00 | 183.10 | 181.40 | 182.80 | 176.07 | 56,999 |
| 2025-07-24 | 181.70 | 184.10 | 181.70 | 183.00 | 176.26 | 90,585 |
| 2025-07-23 | 181.00 | 182.90 | 180.10 | 182.10 | 175.39 | 72,406 |
| 2025-07-22 | 182.00 | 182.00 | 179.10 | 179.60 | 172.98 | 184,456 |
| 2025-07-21 | 181.70 | 183.80 | 181.20 | 181.60 | 174.91 | 70,537 |
| 2025-07-18 | 183.40 | 185.40 | 181.50 | 181.50 | 174.81 | 125,202 |
| 2025-07-17 | 179.60 | 183.60 | 179.00 | 183.00 | 176.26 | 145,782 |
| 2025-07-16 | 184.40 | 185.10 | 179.00 | 179.20 | 172.60 | 196,762 |
| 2025-07-15 | 189.10 | 190.40 | 185.00 | 185.00 | 178.18 | 317,341 |
| 2025-07-14 | 188.40 | 196.00 | 185.00 | 188.00 | 181.07 | 676,188 |
| 2025-07-11 | 210.80 | 211.00 | 207.00 | 207.20 | 199.57 | 94,171 |
| 2025-07-10 | 207.80 | 212.60 | 207.00 | 211.40 | 203.61 | 89,992 |
| 2025-07-09 | 213.00 | 213.00 | 204.80 | 207.80 | 200.14 | 205,326 |
| 2025-07-08 | 215.00 | 218.60 | 214.60 | 218.40 | 210.35 | 71,084 |
| 2025-07-07 | 215.20 | 217.20 | 213.20 | 215.20 | 207.27 | 48,428 |
| 2025-07-04 | 213.20 | 215.60 | 211.60 | 215.20 | 207.27 | 34,038 |
| 2025-07-03 | 213.00 | 214.80 | 211.00 | 212.80 | 204.96 | 80,091 |
| 2025-07-02 | 211.40 | 211.60 | 208.20 | 209.40 | 201.69 | 73,847 |
| 2025-07-01 | 209.00 | 210.20 | 207.40 | 209.40 | 201.69 | 32,918 |
| 2025-06-30 | 209.60 | 212.40 | 209.20 | 210.20 | 202.46 | 71,803 |
| 2025-06-27 | 206.00 | 209.80 | 205.60 | 208.40 | 200.72 | 78,352 |
| 2025-06-26 | 200.60 | 205.20 | 200.60 | 203.60 | 196.10 | 47,735 |
| 2025-06-25 | 201.40 | 201.60 | 199.70 | 200.60 | 193.21 | 32,579 |
| 2025-06-24 | 203.20 | 206.40 | 201.00 | 201.20 | 193.79 | 98,020 |
| 2025-06-23 | 199.50 | 202.20 | 199.00 | 200.40 | 193.02 | 34,072 |
| 2025-06-19 | 201.20 | 201.60 | 199.40 | 199.40 | 192.05 | 34,107 |
| 2025-06-18 | 202.60 | 204.40 | 201.40 | 202.60 | 195.14 | 43,987 |
| 2025-06-17 | 206.80 | 207.00 | 202.60 | 203.80 | 196.29 | 93,297 |
| 2025-06-16 | 207.20 | 209.20 | 205.80 | 207.20 | 199.57 | 29,091 |
| 2025-06-13 | 209.40 | 210.20 | 207.00 | 207.20 | 199.57 | 31,285 |
| 2025-06-12 | 211.20 | 212.00 | 209.20 | 209.40 | 201.69 | 31,286 |
| 2025-06-11 | 211.80 | 214.60 | 211.00 | 211.60 | 203.81 | 24,888 |
| 2025-06-10 | 211.20 | 212.00 | 210.20 | 211.40 | 203.61 | 19,808 |
| 2025-06-09 | 215.00 | 217.00 | 210.20 | 210.80 | 203.03 | 28,604 |
| 2025-06-05 | 214.40 | 216.80 | 214.20 | 215.20 | 207.27 | 25,582 |
| 2025-06-04 | 207.00 | 214.80 | 207.00 | 214.20 | 206.31 | 76,810 |
| 2025-06-03 | 208.60 | 208.80 | 206.00 | 206.80 | 199.18 | 41,480 |
| 2025-06-02 | 211.20 | 212.00 | 207.40 | 207.40 | 199.76 | 80,244 |
| 2025-05-30 | 216.00 | 216.40 | 210.80 | 210.80 | 203.03 | 150,435 |
| 2025-05-28 | 212.80 | 216.40 | 212.80 | 215.40 | 207.47 | 27,021 |
| 2025-05-27 | 210.40 | 213.80 | 209.80 | 212.80 | 204.96 | 70,826 |
| 2025-05-26 | 206.80 | 210.80 | 206.80 | 210.00 | 202.26 | 32,702 |
| 2025-05-23 | 206.20 | 210.60 | 202.80 | 205.60 | 198.03 | 72,371 |
| 2025-05-22 | 214.40 | 214.40 | 205.00 | 206.00 | 198.41 | 48,444 |
| 2025-05-21 | 212.40 | 213.00 | 209.20 | 212.40 | 204.58 | 66,887 |
| 2025-05-20 | 213.40 | 214.40 | 210.40 | 212.40 | 204.58 | 246,163 |
| 2025-05-19 | 213.00 | 214.40 | 210.80 | 212.60 | 204.77 | 32,667 |
| 2025-05-16 | 215.60 | 217.40 | 212.80 | 213.60 | 205.73 | 78,430 |
| 2025-05-15 | 219.00 | 221.60 | 218.80 | 220.00 | 206.60 | 58,020 |
| 2025-05-14 | 219.40 | 220.00 | 215.80 | 219.00 | 205.66 | 61,481 |
| 2025-05-13 | 214.00 | 217.40 | 213.60 | 216.80 | 203.59 | 74,988 |
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.