Inwido AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	210.00	215.00	210.00	213.60	200.59	145,339
2025-02-12	207.60	212.20	207.60	209.60	196.83	297,447
2025-02-11	204.80	208.40	203.80	207.40	194.77	87,463
2025-02-10	206.20	209.00	200.80	204.20	191.76	101,168
2025-02-07	211.00	211.00	204.60	205.80	193.26	144,333
2025-02-06	209.80	211.40	206.40	210.80	197.96	76,307
2025-02-05	205.00	210.40	200.40	209.40	196.64	182,671
2025-02-04	205.40	213.20	201.80	205.20	192.70	309,492
2025-02-03	198.90	200.60	197.20	199.00	186.88	134,571
2025-01-31	200.60	204.00	198.10	204.00	191.57	114,561
2025-01-30	197.00	200.40	197.00	200.20	188.00	112,912
2025-01-29	196.00	200.80	195.60	197.00	185.00	122,942
2025-01-28	193.00	195.70	192.60	195.20	183.31	82,801
2025-01-27	192.60	193.80	189.70	192.70	180.96	67,524
2025-01-24	191.90	193.90	191.90	192.60	180.87	37,962
2025-01-23	191.50	192.80	189.60	191.90	180.21	62,699
2025-01-22	190.70	194.00	190.40	191.50	179.83	61,408
2025-01-21	187.60	190.90	187.60	190.90	179.27	49,792
2025-01-20	182.00	188.30	181.60	187.60	176.17	98,714
2025-01-17	180.70	183.20	180.70	181.60	170.54	263,766
2025-01-16	181.80	182.90	179.70	180.60	169.60	49,063
2025-01-15	174.40	181.80	174.40	181.80	170.73	53,565
2025-01-14	175.00	178.10	172.00	175.40	164.72	82,580
2025-01-13	179.50	179.80	175.30	175.40	164.72	61,612
2025-01-10	182.00	183.10	179.40	179.50	168.57	40,258
2025-01-09	178.30	183.50	177.60	181.80	170.73	137,015
2025-01-08	182.00	184.70	179.20	179.20	168.28	56,316
2025-01-07	185.20	187.80	182.00	183.30	172.13	97,230
2025-01-03	187.60	188.00	185.10	185.20	173.92	34,004
2025-01-02	184.80	188.90	182.90	186.80	175.42	45,008
2024-12-30	184.50	185.60	182.80	185.50	174.20	25,042
2024-12-27	183.90	185.60	182.30	184.70	173.45	27,436
2024-12-23	183.50	185.50	181.40	183.90	172.70	35,078
2024-12-20	183.60	183.80	180.00	183.60	172.42	85,028
2024-12-19	188.00	188.00	183.50	183.90	172.70	54,668
2024-12-18	185.80	188.30	185.40	187.40	175.98	66,484
2024-12-17	186.10	186.80	184.30	186.00	174.67	66,835
2024-12-16	188.50	189.20	185.40	187.20	175.80	22,287
2024-12-13	188.50	190.10	188.40	188.90	177.39	21,269
2024-12-12	196.10	196.10	188.40	188.60	177.11	360,659
2024-12-11	189.80	196.30	189.60	196.10	184.15	84,651
2024-12-10	186.40	190.00	186.40	189.20	177.67	80,384
2024-12-09	190.20	191.20	187.90	188.40	176.92	51,899
2024-12-06	191.20	191.70	187.70	190.20	178.61	42,591
2024-12-05	190.50	192.50	189.30	191.50	179.83	40,495
2024-12-04	186.50	190.80	186.50	190.50	178.90	46,893
2024-12-03	188.30	188.30	184.70	186.50	175.14	62,875
2024-12-02	182.90	185.20	181.70	184.00	172.79	175,634
2024-11-29	183.70	183.70	182.00	183.00	171.85	58,843
2024-11-28	188.90	188.90	182.60	183.00	171.85	28,047
2024-11-27	181.70	183.70	181.60	183.70	172.51	41,409
2024-11-26	184.00	184.00	181.40	182.30	171.19	65,215
2024-11-25	183.00	186.60	183.00	184.00	172.79	83,125
2024-11-22	183.40	185.90	181.00	185.60	174.29	51,069
2024-11-21	183.20	184.20	181.10	182.90	171.76	87,838
2024-11-20	182.60	186.90	182.50	183.00	171.85	61,639
2024-11-19	185.90	188.20	182.50	185.80	174.48	66,498
2024-11-18	188.50	189.80	186.00	186.60	175.23	103,169
2024-11-15	191.00	191.20	188.00	188.50	177.02	33,980
2024-11-14	191.80	193.10	190.40	191.10	179.46	24,222

← NewerPage 8 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.