Inwido AB (publ) (INWI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 12:24PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 142.00 | 143.80 | 141.50 | 141.50 | 141.50 | 37,802 |
| 25 June 2024 | 148.10 | 148.50 | 140.70 | 140.70 | 140.70 | 41,638 |
| 24 June 2024 | 148.60 | 148.80 | 145.30 | 148.00 | 148.00 | 180,852 |
| 20 June 2024 | 143.20 | 148.80 | 143.20 | 148.80 | 148.80 | 52,584 |
| 19 June 2024 | 146.20 | 146.30 | 143.40 | 144.90 | 144.90 | 126,362 |
| 18 June 2024 | 144.40 | 146.90 | 143.70 | 146.30 | 146.30 | 33,906 |
| 17 June 2024 | 148.40 | 149.00 | 143.40 | 144.40 | 144.40 | 99,662 |
| 14 June 2024 | 146.90 | 148.60 | 146.60 | 148.30 | 148.30 | 182,081 |
| 13 June 2024 | 149.70 | 150.70 | 146.90 | 146.90 | 146.90 | 148,201 |
| 12 June 2024 | 146.30 | 150.50 | 145.00 | 150.20 | 150.20 | 59,494 |
| 11 June 2024 | 145.80 | 147.50 | 144.50 | 145.60 | 145.60 | 43,072 |
| 10 June 2024 | 142.50 | 146.20 | 142.00 | 145.70 | 145.70 | 55,225 |
| 07 June 2024 | 144.00 | 144.90 | 142.70 | 143.50 | 143.50 | 56,381 |
| 05 June 2024 | 142.70 | 144.00 | 141.50 | 144.00 | 144.00 | 42,670 |
| 04 June 2024 | 145.90 | 145.90 | 141.40 | 142.00 | 142.00 | 46,448 |
| 03 June 2024 | 147.50 | 148.30 | 145.20 | 145.80 | 145.80 | 216,240 |
| 31 May 2024 | 143.50 | 146.40 | 142.20 | 146.40 | 146.40 | 739,825 |
| 30 May 2024 | 143.70 | 145.10 | 143.10 | 143.80 | 143.80 | 54,159 |
| 29 May 2024 | 147.50 | 147.50 | 143.70 | 143.70 | 143.70 | 52,947 |
| 28 May 2024 | 149.20 | 149.20 | 146.90 | 147.50 | 147.50 | 35,498 |
| 27 May 2024 | 148.70 | 148.70 | 145.30 | 146.30 | 146.30 | 29,996 |
| 24 May 2024 | 148.90 | 150.10 | 147.20 | 148.80 | 148.80 | 76,619 |
| 23 May 2024 | 146.60 | 149.70 | 146.40 | 148.90 | 148.90 | 117,010 |
| 22 May 2024 | 143.00 | 146.40 | 142.50 | 146.40 | 146.40 | 64,989 |
| 21 May 2024 | 145.10 | 146.20 | 141.60 | 143.00 | 143.00 | 73,424 |
| 20 May 2024 | 141.80 | 145.30 | 140.80 | 145.10 | 145.10 | 91,887 |
| 17 May 2024 | 144.00 | 144.10 | 140.50 | 141.80 | 141.80 | 87,855 |
| 17 May 2024 | 6.5 Dividend | |||||
| 16 May 2024 | 148.20 | 149.40 | 147.00 | 148.00 | 141.50 | 96,241 |
| 15 May 2024 | 147.80 | 151.80 | 147.20 | 147.20 | 140.74 | 109,600 |
| 14 May 2024 | 146.60 | 147.20 | 145.10 | 147.00 | 140.54 | 109,661 |
| 13 May 2024 | 146.60 | 147.60 | 144.40 | 146.60 | 140.16 | 80,688 |
| 10 May 2024 | 146.30 | 147.10 | 143.20 | 146.60 | 140.16 | 136,711 |
| 08 May 2024 | 140.90 | 147.40 | 140.80 | 145.40 | 139.01 | 185,063 |
| 07 May 2024 | 136.70 | 142.10 | 136.70 | 140.80 | 134.62 | 98,739 |
| 06 May 2024 | 138.00 | 138.50 | 135.10 | 137.50 | 131.46 | 82,324 |
| 03 May 2024 | 136.90 | 138.60 | 134.80 | 138.00 | 131.94 | 68,082 |
| 02 May 2024 | 136.60 | 138.00 | 134.70 | 136.70 | 130.70 | 163,649 |
| 30 Apr 2024 | 132.60 | 136.70 | 131.20 | 136.70 | 130.70 | 91,581 |
| 29 Apr 2024 | 134.90 | 134.90 | 129.40 | 132.60 | 126.78 | 114,039 |
| 26 Apr 2024 | 131.70 | 136.00 | 131.10 | 134.90 | 128.98 | 135,575 |
| 25 Apr 2024 | 133.20 | 135.50 | 130.10 | 131.80 | 126.01 | 157,442 |
| 24 Apr 2024 | 134.00 | 135.70 | 132.00 | 134.00 | 128.11 | 113,460 |
| 23 Apr 2024 | 129.40 | 137.40 | 128.20 | 133.90 | 128.02 | 873,568 |
| 22 Apr 2024 | 141.10 | 141.70 | 138.80 | 140.50 | 134.33 | 74,554 |
| 19 Apr 2024 | 140.80 | 141.80 | 138.90 | 141.10 | 134.90 | 52,183 |
| 18 Apr 2024 | 142.30 | 143.40 | 139.40 | 142.30 | 136.05 | 54,918 |
| 17 Apr 2024 | 145.80 | 145.80 | 142.20 | 142.30 | 136.05 | 47,845 |
| 16 Apr 2024 | 144.00 | 145.10 | 141.80 | 144.70 | 138.34 | 106,896 |
| 15 Apr 2024 | 144.60 | 146.90 | 141.90 | 142.50 | 136.24 | 94,963 |
| 12 Apr 2024 | 143.40 | 146.20 | 142.40 | 144.70 | 138.34 | 93,265 |
| 11 Apr 2024 | 142.00 | 144.90 | 141.50 | 143.40 | 137.10 | 49,682 |
| 10 Apr 2024 | 145.00 | 145.50 | 142.70 | 144.40 | 138.06 | 48,318 |
| 09 Apr 2024 | 145.30 | 145.30 | 140.80 | 143.10 | 136.82 | 54,267 |
| 08 Apr 2024 | 145.60 | 147.00 | 143.10 | 145.30 | 138.92 | 68,095 |
| 05 Apr 2024 | 143.50 | 145.00 | 142.00 | 143.90 | 137.58 | 86,944 |
| 04 Apr 2024 | 145.00 | 146.60 | 144.20 | 144.60 | 138.25 | 62,338 |
| 03 Apr 2024 | 145.00 | 145.70 | 142.70 | 145.20 | 138.82 | 63,168 |
| 02 Apr 2024 | 145.90 | 146.00 | 143.40 | 145.00 | 138.63 | 74,217 |
| 28 Mar 2024 | 146.50 | 147.90 | 145.90 | 145.90 | 139.49 | 23,783 |
| 27 Mar 2024 | 141.90 | 146.60 | 141.80 | 146.50 | 140.07 | 83,675 |
| 26 Mar 2024 | 143.00 | 143.50 | 138.70 | 141.90 | 135.67 | 224,824 |
| 25 Mar 2024 | 148.10 | 151.50 | 146.90 | 147.40 | 140.93 | 167,615 |
| 22 Mar 2024 | 146.00 | 147.30 | 144.50 | 144.80 | 138.44 | 52,753 |
| 21 Mar 2024 | 144.00 | 146.80 | 143.90 | 146.50 | 140.07 | 130,340 |
| 20 Mar 2024 | 142.50 | 143.80 | 141.70 | 143.00 | 136.72 | 65,391 |
| 19 Mar 2024 | 139.30 | 142.40 | 138.50 | 141.80 | 135.57 | 77,389 |
| 18 Mar 2024 | 139.30 | 141.40 | 138.50 | 139.70 | 133.56 | 63,541 |
| 15 Mar 2024 | 139.20 | 140.80 | 139.20 | 139.60 | 133.47 | 51,331 |
| 14 Mar 2024 | 137.80 | 141.20 | 137.80 | 139.20 | 133.09 | 81,793 |
| 13 Mar 2024 | 137.00 | 138.40 | 135.70 | 137.80 | 131.75 | 80,834 |
| 12 Mar 2024 | 134.50 | 137.70 | 133.00 | 137.00 | 130.98 | 86,266 |
| 11 Mar 2024 | 136.30 | 136.70 | 134.00 | 134.50 | 128.59 | 38,495 |
| 08 Mar 2024 | 133.20 | 137.00 | 133.20 | 136.30 | 130.31 | 57,134 |
| 07 Mar 2024 | 131.00 | 134.50 | 130.80 | 133.20 | 127.35 | 36,875 |
| 06 Mar 2024 | 131.40 | 133.30 | 131.20 | 133.00 | 127.16 | 26,493 |
| 05 Mar 2024 | 133.20 | 133.20 | 131.10 | 131.50 | 125.72 | 44,874 |
| 04 Mar 2024 | 134.00 | 134.60 | 131.30 | 133.20 | 127.35 | 42,549 |
| 01 Mar 2024 | 133.20 | 134.80 | 132.70 | 134.00 | 128.11 | 55,145 |
| 29 Feb 2024 | 133.30 | 134.10 | 132.20 | 133.20 | 127.35 | 84,629 |
| 28 Feb 2024 | 134.80 | 134.80 | 133.00 | 133.30 | 127.45 | 45,048 |
| 27 Feb 2024 | 132.60 | 135.40 | 132.60 | 134.80 | 128.88 | 69,855 |
| 26 Feb 2024 | 135.10 | 135.40 | 133.20 | 134.80 | 128.88 | 35,489 |
| 23 Feb 2024 | 135.10 | 135.90 | 133.20 | 135.10 | 129.17 | 47,625 |
| 22 Feb 2024 | 136.60 | 137.10 | 133.30 | 135.10 | 129.17 | 46,089 |
| 21 Feb 2024 | 136.20 | 136.20 | 133.20 | 134.80 | 128.88 | 39,507 |
| 20 Feb 2024 | 137.60 | 138.00 | 135.20 | 136.20 | 130.22 | 173,265 |
| 19 Feb 2024 | 138.40 | 138.40 | 136.20 | 137.60 | 131.56 | 55,465 |
| 16 Feb 2024 | 134.90 | 141.00 | 133.80 | 138.40 | 132.32 | 119,843 |
| 15 Feb 2024 | 130.70 | 135.20 | 130.50 | 134.90 | 128.98 | 108,525 |
| 14 Feb 2024 | 128.80 | 130.80 | 128.20 | 129.80 | 124.10 | 49,137 |
| 13 Feb 2024 | 130.00 | 132.30 | 128.50 | 128.80 | 123.14 | 102,656 |
| 12 Feb 2024 | 124.80 | 132.00 | 123.40 | 130.00 | 124.29 | 69,090 |
| 09 Feb 2024 | 129.00 | 131.30 | 125.10 | 125.70 | 120.18 | 129,911 |
| 08 Feb 2024 | 124.90 | 131.40 | 120.30 | 128.80 | 123.14 | 166,931 |
| 07 Feb 2024 | 126.90 | 128.00 | 125.70 | 126.20 | 120.66 | 52,689 |
| 06 Feb 2024 | 126.40 | 127.20 | 124.70 | 126.90 | 121.33 | 59,478 |
| 05 Feb 2024 | 126.20 | 127.30 | 126.00 | 126.40 | 120.85 | 50,135 |
| 02 Feb 2024 | 128.30 | 129.50 | 126.10 | 126.20 | 120.66 | 81,816 |
| 01 Feb 2024 | 127.50 | 130.30 | 126.60 | 128.10 | 122.47 | 52,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.