Inwido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 191.10 | 192.40 | 188.30 | 191.10 | 179.46 | 53,602 |
| 2024-11-12 | 196.50 | 196.50 | 190.50 | 191.10 | 179.46 | 47,293 |
| 2024-11-11 | 195.60 | 198.20 | 195.60 | 196.50 | 184.53 | 42,179 |
| 2024-11-08 | 193.50 | 196.30 | 192.50 | 195.60 | 183.68 | 34,007 |
| 2024-11-07 | 190.80 | 195.00 | 189.60 | 193.50 | 181.71 | 75,000 |
| 2024-11-06 | 195.60 | 198.70 | 190.00 | 190.80 | 179.18 | 56,936 |
| 2024-11-05 | 193.50 | 195.00 | 192.00 | 195.00 | 183.12 | 37,919 |
| 2024-11-04 | 193.90 | 196.10 | 191.80 | 193.60 | 181.81 | 151,138 |
| 2024-11-01 | 193.00 | 195.60 | 193.00 | 193.90 | 182.09 | 31,904 |
| 2024-10-31 | 194.70 | 194.90 | 191.30 | 193.40 | 181.62 | 163,001 |
| 2024-10-30 | 193.70 | 196.10 | 193.70 | 194.60 | 182.75 | 145,448 |
| 2024-10-29 | 194.00 | 196.10 | 192.60 | 193.40 | 181.62 | 69,575 |
| 2024-10-28 | 188.70 | 194.60 | 188.70 | 193.80 | 181.99 | 45,102 |
| 2024-10-25 | 190.80 | 193.00 | 188.70 | 188.70 | 177.20 | 35,337 |
| 2024-10-24 | 193.10 | 193.10 | 188.40 | 191.40 | 179.74 | 123,259 |
| 2024-10-23 | 196.30 | 198.20 | 191.50 | 192.60 | 180.87 | 153,471 |
| 2024-10-22 | 185.90 | 196.10 | 181.00 | 196.00 | 184.06 | 659,280 |
| 2024-10-21 | 182.30 | 183.30 | 176.50 | 177.70 | 166.87 | 84,971 |
| 2024-10-18 | 183.80 | 184.90 | 181.70 | 182.40 | 171.29 | 31,633 |
| 2024-10-17 | 184.00 | 185.10 | 183.30 | 183.80 | 172.60 | 28,603 |
| 2024-10-16 | 181.70 | 184.90 | 181.50 | 184.00 | 172.79 | 72,003 |
| 2024-10-15 | 183.30 | 184.70 | 179.60 | 181.70 | 170.63 | 80,810 |
| 2024-10-14 | 183.00 | 184.40 | 181.30 | 183.30 | 172.13 | 33,798 |
| 2024-10-11 | 182.00 | 183.00 | 180.80 | 183.00 | 171.85 | 40,377 |
| 2024-10-10 | 187.50 | 187.50 | 179.20 | 181.20 | 170.16 | 43,521 |
| 2024-10-09 | 182.70 | 183.90 | 181.90 | 183.60 | 172.42 | 34,793 |
| 2024-10-08 | 185.50 | 186.30 | 181.70 | 182.70 | 171.57 | 41,396 |
| 2024-10-07 | 183.60 | 183.80 | 181.50 | 182.90 | 171.76 | 35,536 |
| 2024-10-04 | 183.50 | 185.60 | 183.20 | 183.20 | 172.04 | 31,003 |
| 2024-10-03 | 186.10 | 188.00 | 183.50 | 184.40 | 173.17 | 28,528 |
| 2024-10-02 | 185.60 | 187.00 | 184.50 | 186.10 | 174.76 | 133,118 |
| 2024-10-01 | 187.90 | 189.90 | 184.70 | 186.50 | 175.14 | 58,110 |
| 2024-09-30 | 189.40 | 190.70 | 186.00 | 187.90 | 176.45 | 54,402 |
| 2024-09-27 | 188.60 | 190.50 | 187.80 | 189.40 | 177.86 | 44,951 |
| 2024-09-26 | 189.00 | 190.20 | 186.50 | 188.60 | 177.11 | 73,685 |
| 2024-09-25 | 183.80 | 187.90 | 182.10 | 187.50 | 176.08 | 39,558 |
| 2024-09-24 | 188.30 | 188.40 | 182.70 | 183.80 | 172.60 | 42,454 |
| 2024-09-23 | 185.80 | 188.30 | 184.10 | 187.60 | 176.17 | 246,238 |
| 2024-09-20 | 186.50 | 188.30 | 184.70 | 185.80 | 174.48 | 54,479 |
| 2024-09-19 | 182.90 | 186.70 | 182.90 | 186.00 | 174.67 | 25,159 |
| 2024-09-18 | 184.10 | 184.30 | 182.50 | 183.60 | 172.42 | 22,963 |
| 2024-09-17 | 185.00 | 185.70 | 182.80 | 183.90 | 172.70 | 31,299 |
| 2024-09-16 | 185.10 | 185.70 | 183.10 | 185.70 | 174.39 | 42,070 |
| 2024-09-13 | 182.90 | 185.20 | 182.50 | 185.20 | 173.92 | 45,821 |
| 2024-09-12 | 179.30 | 182.70 | 179.30 | 182.70 | 171.57 | 36,928 |
| 2024-09-11 | 181.80 | 183.70 | 179.20 | 179.40 | 168.47 | 46,688 |
| 2024-09-10 | 179.70 | 184.10 | 178.80 | 181.80 | 170.73 | 201,850 |
| 2024-09-09 | 180.00 | 182.30 | 177.90 | 179.70 | 168.75 | 273,646 |
| 2024-09-06 | 178.30 | 181.50 | 175.60 | 180.00 | 169.03 | 95,397 |
| 2024-09-05 | 181.10 | 181.60 | 177.40 | 178.30 | 167.44 | 800,357 |
| 2024-09-04 | 175.80 | 181.60 | 175.80 | 181.10 | 170.07 | 63,584 |
| 2024-09-03 | 180.70 | 181.30 | 177.40 | 178.80 | 167.91 | 55,354 |
| 2024-09-02 | 177.60 | 180.70 | 172.60 | 180.70 | 169.69 | 106,189 |
| 2024-08-30 | 176.10 | 181.20 | 175.90 | 178.90 | 168.00 | 706,945 |
| 2024-08-29 | 176.10 | 177.80 | 175.60 | 176.40 | 165.65 | 31,547 |
| 2024-08-28 | 177.00 | 177.00 | 175.60 | 176.50 | 165.75 | 32,916 |
| 2024-08-27 | 175.80 | 177.70 | 175.10 | 175.70 | 165.00 | 28,741 |
| 2024-08-26 | 177.70 | 177.70 | 174.30 | 175.70 | 165.00 | 33,219 |
| 2024-08-23 | 174.80 | 178.20 | 174.00 | 177.80 | 166.97 | 31,558 |
| 2024-08-22 | 175.50 | 175.90 | 173.80 | 175.00 | 164.34 | 62,905 |
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.