Stockholm - Delayed Quote
SEK
Inwido AB (publ) (INWI.ST)
190.90
+1.50
(+0.79%)
At close: October 30 at 12:59:40 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
191.90
191.90
188.50
189.40
189.40
51,501
Oct 28, 2026
192.50
194.20
191.20
191.90
191.90
57,690
Oct 27, 2026
188.30
192.30
187.50
192.00
192.00
214,501
Oct 26, 2026
187.10
190.00
186.70
189.00
189.00
79,362
Oct 23, 2026
190.90
190.90
184.10
187.20
187.20
152,205
Oct 22, 2026
194.00
194.00
189.10
190.90
190.90
260,872
Oct 21, 2026
195.00
195.90
190.30
191.10
191.10
224,482
Oct 20, 2026
191.00
192.00
187.20
190.80
190.80
81,313
Oct 19, 2026
190.60
191.90
189.50
191.90
191.90
51,108
Oct 16, 2026
189.20
192.60
189.20
191.60
191.60
104,805
Oct 15, 2026
191.80
192.30
188.30
189.20
189.20
80,069
Oct 14, 2026
190.50
194.30
190.50
192.70
192.70
82,343
Oct 13, 2026
189.30
190.50
187.70
190.50
190.50
66,064
Oct 12, 2026
188.60
190.00
185.80
189.30
189.30
87,088
Oct 9, 2026
184.30
191.40
184.30
188.60
188.60
147,865
Oct 8, 2026
185.10
186.70
182.20
184.70
184.70
79,062
Oct 7, 2026
188.00
188.00
184.80
185.10
185.10
110,551
Oct 6, 2026
186.90
190.70
186.70
188.20
188.20
85,938
Oct 5, 2026
185.60
186.40
183.30
185.70
185.70
96,454
Oct 2, 2026
183.20
187.10
182.80
186.00
186.00
99,041
Oct 1, 2026
185.80
185.80
182.50
183.20
183.20
81,178
Sep 30, 2026
181.10
185.40
181.00
184.20
184.20
68,719
Sep 29, 2026
181.70
183.70
180.40
180.50
180.50
90,734
Sep 28, 2026
182.50
183.00
181.00
181.80
181.80
51,395
Sep 25, 2026
180.30
182.70
180.30
181.10
181.10
66,396
Sep 24, 2026
182.90
183.50
179.20
179.20
179.20
73,843
Sep 23, 2026
185.80
185.90
180.90
183.40
183.40
91,650
Sep 22, 2026
186.50
187.00
184.20
184.70
184.70
51,352
Sep 21, 2026
183.00
185.70
183.00
185.10
185.10
116,706
Sep 18, 2026
182.90
183.60
179.00
179.80
179.80
185,023
Sep 17, 2026
180.60
183.40
180.60
183.00
183.00
59,134
Sep 16, 2026
177.60
180.60
177.40
180.60
180.60
82,586
Sep 15, 2026
178.80
179.50
175.10
177.40
177.40
79,076
Sep 14, 2026
181.40
182.00
178.00
179.30
179.30
88,521
Sep 11, 2026
179.80
182.60
179.10
182.60
182.60
69,198
Sep 10, 2026
181.10
182.50
179.90
179.90
179.90
85,546
Sep 9, 2026
180.30
181.80
179.40
181.10
181.10
67,859
Sep 8, 2026
182.40
182.50
180.00
180.40
180.40
147,504
Sep 7, 2026
183.30
184.40
182.40
183.00
183.00
45,938
Sep 4, 2026
182.10
183.90
181.40
183.80
183.80
55,473
Sep 3, 2026
176.10
183.10
175.20
182.20
182.20
92,394
Sep 2, 2026
178.00
178.20
175.10
175.60
175.60
72,294
Sep 1, 2026
176.10
179.00
176.10
177.50
177.50
49,718
Aug 31, 2026
181.10
181.40
175.90
176.20
176.20
125,979
Aug 28, 2026
178.40
181.80
177.80
181.50
181.50
128,840
Aug 27, 2026
176.40
178.00
174.00
177.70
177.70
242,452
Aug 26, 2026
175.70
176.40
174.20
175.40
175.40
76,595
Aug 25, 2026
171.80
176.50
171.80
175.10
175.10
76,817
Aug 24, 2026
174.00
174.50
171.60
171.70
171.70
50,523
Aug 21, 2026
174.70
176.20
174.00
174.00
174.00
56,021
Aug 20, 2026
172.40
174.60
171.90
174.60
174.60
57,510
Aug 19, 2026
172.00
174.40
169.80
172.60
172.60
1,567,544
Aug 18, 2026
172.60
173.20
171.40
172.10
172.10
54,032
Aug 17, 2026
174.30
174.60
170.20
172.90
172.90
925,271
Aug 14, 2026
173.70
175.00
170.80
172.40
172.40
203,349
Aug 13, 2026
169.60
175.70
168.20
173.70
173.70
147,658
Aug 12, 2026
170.80
170.90
168.30
169.00
169.00
52,232
Aug 11, 2026
171.40
172.00
169.10
170.00
170.00
193,750
Aug 10, 2026
177.50
177.50
170.30
171.70
171.70
127,865
Aug 7, 2026
176.50
178.30
175.60
177.90
177.90
52,979
Aug 6, 2026
178.50
178.70
175.30
176.40
176.40
93,887
Aug 5, 2026
175.70
178.40
175.30
178.30
178.30
105,242
Aug 4, 2026
174.90
176.30
174.10
175.00
175.00
40,096
Aug 3, 2026
173.30
175.60
173.30
174.80
174.80
71,862
Jul 31, 2026
171.60
173.70
171.00
172.00
172.00
60,848
Jul 30, 2026
168.00
172.50
167.70
171.60
171.60
95,212
Jul 29, 2026
170.70
170.70
167.70
168.50
168.50
75,172
Jul 28, 2026
166.30
172.40
166.30
170.40
170.40
156,015
Jul 27, 2026
166.00
167.80
164.30
165.00
165.00
69,228
Jul 24, 2026
163.70
166.90
162.90
164.40
164.40
80,145
Jul 23, 2026
168.00
168.00
163.30
163.60
163.60
61,738
Jul 22, 2026
169.10
169.60
166.80
167.40
167.40
96,379
Jul 21, 2026
169.20
169.50
167.20
169.10
169.10
80,348
Jul 20, 2026
170.10
172.50
169.00
169.20
169.20
62,758
Jul 17, 2026
173.30
174.80
170.20
171.30
171.30
124,257
Jul 16, 2026
172.00
176.00
170.90
174.10
174.10
296,736
Jul 15, 2026
166.40
170.80
163.10
168.20
168.20
703,755
Jul 14, 2026
145.90
147.70
144.50
146.20
146.20
52,663
Jul 13, 2026
145.90
147.10
144.00
146.20
146.20
43,787
Jul 10, 2026
148.00
148.90
144.80
146.40
146.40
158,763
Jul 9, 2026
147.00
149.10
146.10
147.90
147.90
79,515
Jul 8, 2026
150.00
150.00
144.20
145.10
145.10
141,327
Jul 7, 2026
150.70
152.70
150.30
150.30
150.30
59,288
Jul 6, 2026
155.60
156.20
150.20
151.00
151.00
119,543
Jul 3, 2026
152.50
156.00
152.50
155.70
155.70
100,960
Jul 2, 2026
144.60
153.90
143.90
152.30
152.30
160,677
Jul 1, 2026
144.10
144.50
141.50
143.80
143.80
85,070
Jun 30, 2026
142.00
145.40
142.00
143.90
143.90
80,421
Jun 29, 2026
143.90
144.60
141.10
141.10
141.10
69,737
Jun 26, 2026
144.00
145.30
143.50
143.90
143.90
42,258
Jun 25, 2026
142.50
145.40
142.50
144.00
144.00
73,415
Jun 24, 2026
141.10
142.80
139.70
142.50
142.50
86,049
Jun 23, 2026
142.50
142.50
138.90
140.60
140.60
183,152
Jun 22, 2026
146.00
146.00
142.20
143.00
143.00
130,705
Jun 18, 2026
147.10
147.40
144.60
146.30
146.30
132,537
Jun 17, 2026
150.00
150.50
145.40
147.10
147.10
92,937
Jun 16, 2026
148.20
149.40
144.90
146.00
146.00
69,315
Jun 15, 2026
147.00
149.50
146.00
148.00
148.00
139,799
Jun 12, 2026
143.80
145.90
143.10
144.40
144.40
60,457
Jun 11, 2026
142.00
142.90
140.40
141.50
141.50
57,265
Jun 10, 2026
142.00
143.10
139.60
141.70
141.70
110,442
Jun 9, 2026
141.20
143.30
139.60
141.70
141.70
65,206
Jun 8, 2026
139.70
142.10
137.50
141.20
141.20
168,702
Jun 5, 2026
140.00
142.60
138.90
140.80
140.80
100,073
Jun 4, 2026
139.50
141.40
139.00
139.40
139.40
91,413
Jun 3, 2026
140.30
141.80
138.70
139.40
139.40
92,709
Jun 2, 2026
139.60
142.30
139.60
140.50
140.50
119,003
Jun 1, 2026
143.90
144.40
138.60
138.60
138.60
195,740
May 29, 2026
144.50
145.50
143.10
144.80
144.80
416,728
May 28, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
142.70
145.20
142.30
144.00
144.00
159,351
May 27, 2026
150.00
152.20
149.30
149.30
143.80
194,937
May 26, 2026
150.60
151.30
149.30
150.00
144.47
164,513
May 25, 2026
147.40
151.10
147.30
151.00
145.44
137,479
May 22, 2026
147.00
148.20
145.30
145.30
139.95
234,609
May 21, 2026
146.10
146.70
144.70
146.10
140.72
371,874
May 20, 2026
142.30
147.00
140.50
145.10
139.75
156,798
May 19, 2026
141.30
144.00
141.10
142.20
136.96
270,374
May 18, 2026
140.80
141.80
137.20
140.80
135.61
227,367
May 15, 2026
141.80
143.30
141.10
142.10
136.87
93,678
May 13, 2026
141.80
143.40
140.50
140.90
135.71
50,923
May 12, 2026
142.00
143.60
140.50
141.20
136.00
142,703
May 11, 2026
142.30
143.10
141.00
142.40
137.15
79,101
May 8, 2026
144.40
145.90
142.30
142.30
137.06
76,205
May 7, 2026
144.00
146.90
144.00
145.00
139.66
116,148
May 6, 2026
140.00
144.80
139.80
143.50
138.21
148,649
May 5, 2026
138.80
140.80
138.80
139.20
134.07
91,874
May 4, 2026
140.20
141.30
138.30
138.80
133.69
357,624
Apr 30, 2026
138.30
141.00
136.80
140.30
135.13
87,788
Apr 29, 2026
141.70
142.40
137.60
138.30
133.21
902,010
Apr 28, 2026
145.20
146.30
138.80
141.10
135.90
720,740
Apr 27, 2026
154.60
154.90
152.50
152.60
146.98
147,462
Apr 24, 2026
156.70
157.00
153.60
154.20
148.52
83,064
Apr 23, 2026
159.60
159.60
156.20
157.00
151.22
92,752
Apr 22, 2026
162.10
162.20
159.40
159.50
153.62
51,063
Apr 21, 2026
164.80
165.60
160.40
161.50
155.55
71,083
Apr 20, 2026
165.00
165.40
161.00
164.80
158.73
72,103
Apr 17, 2026
162.50
167.10
162.40
166.70
160.56
113,646
Apr 16, 2026
164.10
165.10
162.40
162.60
156.61
52,882
Apr 15, 2026
167.00
167.00
163.10
163.90
157.86
80,328
Apr 14, 2026
162.00
166.40
162.00
165.30
159.21
207,895
Apr 13, 2026
161.50
162.20
159.80
161.60
155.65
52,195
Apr 10, 2026
158.60
164.10
158.60
162.40
156.42
192,199
Apr 9, 2026
157.90
158.80
157.00
158.40
152.56
70,355
Apr 8, 2026
156.30
159.80
153.90
158.10
152.28
376,586
Apr 7, 2026
151.00
152.80
148.50
149.40
143.90
115,933
Apr 2, 2026
151.10
151.10
148.40
150.00
144.47
42,151
Apr 1, 2026
152.10
153.60
150.10
151.80
146.21
106,493
Mar 31, 2026
146.00
150.00
146.00
147.70
142.26
110,780
Mar 30, 2026
143.00
146.60
141.70
145.90
140.53
86,881
Mar 27, 2026
145.80
146.70
143.20
143.80
138.50
176,811
Mar 26, 2026
146.10
148.10
144.40
145.80
140.43
78,211
Mar 25, 2026
144.00
147.80
144.00
146.00
140.62
130,320
Mar 24, 2026
144.70
144.70
142.20
143.40
138.12
90,616
Mar 23, 2026
140.50
146.70
138.50
144.00
138.70
298,944
Mar 20, 2026
147.00
147.50
143.40
143.90
138.60
180,488
Mar 19, 2026
150.20
150.50
145.60
145.60
140.24
213,778
Mar 18, 2026
154.30
155.70
150.10
150.50
144.96
105,617
Mar 17, 2026
152.30
154.70
150.60
153.90
148.23
211,444
Mar 16, 2026
150.60
152.90
148.90
152.30
146.69
167,972
Mar 13, 2026
153.70
154.30
150.20
150.60
145.05
167,358
Mar 12, 2026
155.90
156.50
153.90
155.30
149.58
80,633
Mar 11, 2026
157.20
157.20
153.70
155.70
149.96
94,338
Mar 10, 2026
155.30
158.40
155.30
156.40
150.64
135,459
Mar 9, 2026
157.00
157.40
151.80
153.10
147.46
240,314
Mar 6, 2026
161.50
162.90
159.50
160.10
154.20
164,278
Mar 5, 2026
161.50
163.80
160.40
161.20
155.26
135,716
Mar 4, 2026
159.20
163.30
159.00
161.30
155.36
111,572
Mar 3, 2026
162.00
164.00
156.70
159.50
153.62
264,887
Mar 2, 2026
164.50
166.40
163.60
164.20
158.15
212,377
Feb 27, 2026
167.70
169.00
166.20
168.80
162.58
138,034
Feb 26, 2026
165.00
168.10
165.00
167.70
161.52
130,804
Feb 25, 2026
166.50
166.50
164.80
165.00
158.92
103,065
Feb 24, 2026
165.70
166.90
164.60
165.30
159.21
69,084
Feb 23, 2026
167.20
167.90
165.00
165.70
159.60
87,704
Feb 20, 2026
167.00
168.20
165.00
167.20
161.04
123,035
Feb 19, 2026
163.50
168.30
162.10
167.00
160.85
106,363
Feb 18, 2026
162.60
163.10
160.50
163.10
157.09
115,531
Feb 17, 2026
163.30
163.30
161.50
162.30
156.32
104,660
Feb 16, 2026
163.30
164.40
161.90
163.10
157.09
90,497
Feb 13, 2026
161.30
163.30
159.90
163.30
157.28
93,169
Feb 12, 2026
164.70
165.00
161.10
161.80
155.84
87,124
Feb 11, 2026
168.70
168.70
163.50
164.00
157.96
89,132
Feb 10, 2026
167.00
169.00
166.20
168.40
162.20
70,636
Feb 9, 2026
169.00
169.40
165.40
166.30
160.17
127,584
Feb 6, 2026
167.00
168.60
165.00
167.40
161.23
121,365
Feb 5, 2026
168.50
169.20
164.20
166.90
160.75
202,934
Feb 4, 2026
160.40
170.00
157.90
168.00
161.81
2,917,481
Feb 3, 2026
166.10
170.00
157.30
159.60
153.72
640,820
Feb 2, 2026
153.10
157.30
152.30
156.10
150.35
233,481
Jan 30, 2026
156.60
156.70
153.30
153.80
148.13
162,558
Jan 29, 2026
160.50
160.50
156.50
156.60
150.83
73,243
Jan 28, 2026
159.70
160.30
159.00
159.50
153.62
76,822
Jan 27, 2026
161.70
161.70
159.70
159.80
153.91
97,667
Jan 26, 2026
161.80
161.80
159.00
160.20
154.30
206,178
Jan 23, 2026
165.90
167.90
161.60
162.00
156.03
143,124
Jan 22, 2026
158.50
161.60
158.50
160.60
154.68
189,563
Jan 21, 2026
157.70
158.40
154.40
157.10
151.31
79,268
Jan 20, 2026
157.00
158.20
156.00
157.30
151.51
121,498
Jan 19, 2026
160.30
160.60
156.90
158.20
152.37
122,134
Jan 16, 2026
163.70
164.60
162.50
163.00
157.00
118,925
Jan 15, 2026
160.50
164.00
160.40
163.70
157.67
125,583
Jan 14, 2026
161.20
161.40
159.20
161.10
155.17
119,582
Jan 13, 2026
163.70
163.70
158.80
161.20
155.26
153,076
Jan 12, 2026
165.30
166.00
163.20
163.20
157.19
286,832
Jan 9, 2026
163.50
166.80
162.90
165.30
159.21
136,940
Jan 8, 2026
165.30
165.30
160.60
161.50
155.55
121,482
Jan 7, 2026
161.20
166.00
161.20
165.30
159.21
174,553
Jan 5, 2026
162.20
162.40
160.30
161.20
155.26
89,146
Jan 2, 2026
164.50
164.90
160.90
161.90
155.94
139,935
Dec 30, 2025
164.10
165.20
163.50
164.20
158.15
80,588
Dec 29, 2025
163.40
165.80
162.70
164.10
158.05
93,317
Dec 23, 2025
160.40
164.70
160.40
163.10
157.09
151,494
Dec 22, 2025
161.00
161.60
159.20
160.30
154.39
111,385
Dec 19, 2025
159.40
162.50
158.80
160.50
154.59
235,065
Dec 18, 2025
158.50
159.80
157.50
159.30
153.43
146,936
Dec 17, 2025
159.00
159.60
157.30
157.60
151.79
237,076
Dec 16, 2025
158.00
159.70
157.80
159.00
153.14
184,465
Dec 15, 2025
158.10
160.20
157.00
157.40
151.60
266,844
Dec 12, 2025
152.30
159.30
152.30
157.70
151.89
566,767
Dec 11, 2025
149.80
153.20
149.10
151.50
145.92
191,471
Dec 10, 2025
150.50
150.80
147.60
149.10
143.61
226,480
Dec 9, 2025
150.60
153.00
150.00
150.20
144.67
463,585
Dec 8, 2025
150.50
152.70
147.30
149.50
143.99
370,187
Dec 5, 2025
147.00
147.80
146.20
146.20
140.81
60,496
Dec 4, 2025
143.90
147.90
143.90
146.50
141.10
120,699
Dec 3, 2025
145.00
146.00
142.90
143.60
138.31
103,051
Dec 2, 2025
145.80
146.80
144.50
145.20
139.85
86,411
Dec 1, 2025
145.10
146.30
143.30
146.00
140.62
161,276
Nov 28, 2025
145.00
146.00
143.60
145.00
139.66
196,893
Nov 27, 2025
143.60
145.80
143.60
144.70
139.37
137,977
Nov 26, 2025
146.30
146.70
142.90
143.70
138.41
122,310
Nov 25, 2025
144.10
146.10
143.20
145.50
140.14
129,257
Nov 24, 2025
142.60
144.20
141.40
144.20
138.89
230,135
Nov 21, 2025
137.50
139.40
136.10
139.30
134.17
99,592
Nov 20, 2025
138.40
139.50
137.60
138.00
132.92
81,817
Nov 19, 2025
136.40
138.00
135.10
137.00
131.95
115,080
Nov 18, 2025
137.00
137.60
135.20
135.80
130.80
203,298
Nov 17, 2025
140.60
141.70
137.90
138.50
133.40
130,840
Nov 14, 2025
140.50
141.40
139.50
141.00
135.81
129,846
Nov 13, 2025
140.80
143.60
140.70
141.00
135.81
182,954
Nov 12, 2025
140.40
141.50
139.80
140.30
135.13
70,309
Nov 11, 2025
138.20
140.60
137.30
140.00
134.84
143,628
Nov 10, 2025
139.00
140.60
137.30
138.00
132.92
129,460
Nov 7, 2025
138.20
139.60
136.50
138.50
133.40
104,337
Nov 6, 2025
138.60
139.40
136.50
138.10
133.01
119,243
Nov 5, 2025
141.00
141.10
138.30
139.00
133.88
298,030
Nov 4, 2025
142.60
142.60
139.50
141.60
136.38
249,013
Nov 3, 2025
143.90
145.50
143.00
144.00
138.70
197,287
Oct 31, 2025
145.50
145.70
143.90
143.90
138.60
121,430
Oct 30, 2025
146.60
147.20
145.10
145.90
140.53
156,019
