Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 214.00 | 217.40 | 213.60 | 216.80 | 203.59 | 74,988 |
| 2025-05-12 | 216.40 | 220.40 | 214.60 | 215.20 | 202.09 | 57,126 |
| 2025-05-09 | 215.20 | 218.20 | 214.20 | 215.00 | 201.90 | 93,542 |
| 2025-05-08 | 211.20 | 215.00 | 211.20 | 214.60 | 201.53 | 35,351 |
| 2025-05-07 | 207.20 | 213.60 | 206.60 | 210.40 | 197.58 | 453,142 |
| 2025-05-06 | 209.00 | 209.40 | 205.60 | 206.80 | 194.20 | 60,220 |
| 2025-05-05 | 209.00 | 210.00 | 207.40 | 209.00 | 196.27 | 45,403 |
| 2025-05-02 | 205.20 | 210.20 | 205.20 | 208.60 | 195.89 | 70,591 |
| 2025-04-30 | 201.20 | 207.00 | 201.20 | 205.20 | 192.70 | 48,985 |
| 2025-04-29 | 201.20 | 203.40 | 199.70 | 201.00 | 188.76 | 57,097 |
| 2025-04-28 | 195.50 | 202.20 | 195.20 | 200.80 | 188.57 | 94,229 |
| 2025-04-25 | 190.00 | 198.60 | 189.40 | 195.00 | 183.12 | 144,210 |
| 2025-04-24 | 187.40 | 193.50 | 178.10 | 189.10 | 177.58 | 221,485 |
| 2025-04-23 | 193.60 | 197.10 | 191.60 | 195.80 | 183.87 | 81,360 |
| 2025-04-22 | 190.50 | 191.30 | 185.10 | 190.90 | 179.27 | 69,216 |
| 2025-04-17 | 193.00 | 194.20 | 190.20 | 190.30 | 178.71 | 18,391 |
| 2025-04-16 | 196.00 | 196.00 | 192.10 | 194.00 | 182.18 | 62,493 |
| 2025-04-15 | 191.90 | 196.40 | 191.00 | 196.10 | 184.15 | 59,999 |
| 2025-04-14 | 187.10 | 191.90 | 185.50 | 191.40 | 179.74 | 55,057 |
| 2025-04-11 | 184.20 | 186.50 | 180.30 | 183.80 | 172.60 | 240,871 |
| 2025-04-10 | 193.80 | 193.80 | 182.80 | 184.00 | 172.79 | 87,308 |
| 2025-04-09 | 180.00 | 181.40 | 172.80 | 175.10 | 164.43 | 123,191 |
| 2025-04-08 | 182.60 | 185.60 | 179.00 | 183.00 | 171.85 | 63,389 |
| 2025-04-07 | 177.30 | 190.20 | 175.00 | 180.00 | 169.03 | 163,400 |
| 2025-04-04 | 194.00 | 197.40 | 185.10 | 186.90 | 175.51 | 197,110 |
| 2025-04-03 | 199.40 | 199.40 | 192.10 | 196.00 | 184.06 | 163,087 |
| 2025-04-02 | 201.60 | 203.60 | 198.40 | 203.60 | 191.20 | 749,558 |
| 2025-04-01 | 201.20 | 204.00 | 200.60 | 202.40 | 190.07 | 47,169 |
| 2025-03-31 | 201.80 | 201.80 | 198.60 | 201.20 | 188.94 | 52,369 |
| 2025-03-28 | 204.00 | 204.20 | 201.40 | 203.20 | 190.82 | 42,564 |
| 2025-03-27 | 206.00 | 206.00 | 202.60 | 204.40 | 191.95 | 31,705 |
| 2025-03-26 | 210.40 | 211.80 | 205.80 | 207.00 | 194.39 | 52,214 |
| 2025-03-25 | 210.20 | 211.40 | 208.20 | 210.00 | 197.21 | 53,518 |
| 2025-03-24 | 210.40 | 211.40 | 209.20 | 210.20 | 197.40 | 37,151 |
| 2025-03-21 | 208.40 | 210.40 | 207.40 | 210.00 | 197.21 | 88,797 |
| 2025-03-20 | 212.40 | 212.80 | 206.40 | 209.00 | 196.27 | 28,106 |
| 2025-03-19 | 209.00 | 212.80 | 209.00 | 212.60 | 199.65 | 85,644 |
| 2025-03-18 | 208.00 | 210.40 | 207.40 | 209.20 | 196.46 | 61,183 |
| 2025-03-17 | 206.40 | 207.60 | 204.20 | 207.40 | 194.77 | 58,575 |
| 2025-03-14 | 202.60 | 207.60 | 202.60 | 207.20 | 194.58 | 57,528 |
| 2025-03-13 | 202.00 | 203.80 | 199.90 | 202.60 | 190.26 | 64,457 |
| 2025-03-12 | 200.60 | 203.80 | 200.60 | 202.00 | 189.69 | 61,419 |
| 2025-03-11 | 201.60 | 202.60 | 199.00 | 200.00 | 187.82 | 136,826 |
| 2025-03-10 | 204.40 | 205.40 | 201.00 | 201.40 | 189.13 | 144,863 |
| 2025-03-07 | 202.40 | 204.60 | 200.40 | 204.40 | 191.95 | 63,974 |
| 2025-03-06 | 200.20 | 203.40 | 197.90 | 203.40 | 191.01 | 89,727 |
| 2025-03-05 | 199.90 | 202.80 | 197.80 | 198.20 | 186.13 | 88,774 |
| 2025-03-04 | 204.00 | 204.00 | 196.80 | 197.10 | 185.09 | 79,740 |
| 2025-03-03 | 203.20 | 208.00 | 201.80 | 205.60 | 193.08 | 97,565 |
| 2025-02-28 | 203.60 | 203.60 | 201.00 | 203.20 | 190.82 | 197,062 |
| 2025-02-27 | 207.20 | 207.80 | 204.20 | 204.60 | 192.14 | 81,667 |
| 2025-02-26 | 205.60 | 209.40 | 205.60 | 208.60 | 195.89 | 76,008 |
| 2025-02-25 | 206.40 | 208.40 | 205.20 | 205.40 | 192.89 | 85,538 |
| 2025-02-24 | 209.80 | 210.00 | 205.60 | 207.20 | 194.58 | 58,005 |
| 2025-02-21 | 211.60 | 214.20 | 209.60 | 210.00 | 197.21 | 125,798 |
| 2025-02-20 | 209.40 | 214.00 | 209.40 | 211.40 | 198.52 | 105,116 |
| 2025-02-19 | 213.20 | 213.60 | 208.60 | 209.60 | 196.83 | 287,286 |
| 2025-02-18 | 214.00 | 214.80 | 211.60 | 213.20 | 200.21 | 130,380 |
| 2025-02-17 | 213.60 | 214.80 | 211.20 | 213.00 | 200.02 | 47,587 |
| 2025-02-14 | 213.80 | 215.00 | 212.20 | 213.60 | 200.59 | 59,276 |
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.