Inwido AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.41	15.41	15.41	15.41	15.41	-3.45%	-
Feb 19, 2026	14.94	15.96	14.94	15.96	15.96	5.00%	5
Feb 18, 2026	14.86	15.20	14.86	15.20	15.20	1.20%	1,920
Feb 17, 2026	15.07	15.07	15.02	15.02	15.02	-0.66%	-
Feb 16, 2026	15.19	15.19	15.12	15.12	15.12	1.00%	-
Feb 13, 2026	14.97	14.97	14.97	14.97	14.97	-2.09%	-
Feb 12, 2026	15.29	15.29	15.29	15.29	15.29	-2.61%	-
Feb 11, 2026	15.70	15.70	15.70	15.70	15.70	2.08%	-
Feb 10, 2026	15.38	15.38	15.38	15.38	15.38	-0.58%	-
Feb 9, 2026	15.47	15.47	15.47	15.47	15.47	1.18%	-
Feb 6, 2026	15.29	15.29	15.29	15.29	15.29	-1.80%	-
Feb 5, 2026	15.57	15.57	15.57	15.57	15.57	5.13%	-
Feb 4, 2026	14.81	14.81	14.81	14.81	14.81	1.79%	-
Feb 3, 2026	14.55	14.55	14.55	14.55	14.55	2.83%	-
Feb 2, 2026	14.15	14.15	14.15	14.15	14.15	-2.75%	-
Jan 30, 2026	14.59	14.59	14.55	14.55	14.55	-2.28%	-
Jan 29, 2026	14.89	14.89	14.89	14.89	14.89	-3.31%	-
Jan 28, 2026	14.89	15.40	14.89	15.40	15.40	3.70%	645
Jan 27, 2026	14.85	14.85	14.85	14.85	14.85	-1.59%	-
Jan 26, 2026	15.09	15.09	15.09	15.09	15.09	1.00%	-
Jan 23, 2026	14.94	14.94	14.94	14.94	14.94	2.75%	-
Jan 22, 2026	14.54	14.54	14.54	14.54	14.54	0.35%	-
Jan 21, 2026	14.49	14.49	14.49	14.49	14.49	0.49%	-
Jan 20, 2026	14.42	14.42	14.42	14.42	14.42	-2.44%	-
Jan 19, 2026	14.78	14.78	14.78	14.78	14.78	-1.20%	-
Jan 16, 2026	14.96	14.96	14.96	14.96	14.96	1.98%	-
Jan 15, 2026	14.67	14.67	14.67	14.67	14.67	-0.41%	-
Jan 14, 2026	14.73	14.73	14.73	14.73	14.73	-1.67%	-
Jan 13, 2026	14.98	14.98	14.98	14.98	14.98	-1.19%	-
Jan 12, 2026	15.16	15.16	15.16	15.16	15.16	1.74%	-
Jan 9, 2026	14.90	14.90	14.90	14.90	14.90	-0.40%	-
Jan 8, 2026	15.07	15.07	14.96	14.96	14.96	0.47%	-
Jan 7, 2026	14.89	14.89	14.89	14.89	14.89	0.74%	-
Jan 6, 2026	14.78	14.78	14.78	14.78	14.78	0.82%	-
Jan 5, 2026	14.66	14.66	14.66	14.66	14.66	-1.87%	-
Jan 2, 2026	14.94	14.94	14.94	14.94	14.94	-0.07%	-
Dec 30, 2025	14.95	14.95	14.95	14.95	14.95	0.47%	-
Dec 29, 2025	14.88	14.88	14.88	14.88	14.88	2.48%	-
Dec 23, 2025	14.52	14.52	14.52	14.52	14.52	-0.21%	-
Dec 22, 2025	14.55	14.55	14.55	14.55	14.55	1.11%	-
Dec 19, 2025	14.39	14.39	14.39	14.39	14.39	1.27%	-
Dec 18, 2025	14.21	14.21	14.21	14.21	14.21	-0.77%	-
Dec 17, 2025	14.32	14.32	14.32	14.32	14.32	0.99%	-
Dec 16, 2025	14.18	14.18	14.18	14.18	14.18	-0.63%	-
Dec 15, 2025	14.27	14.27	14.27	14.27	14.27	4.01%	-
Dec 12, 2025	13.72	13.72	13.72	13.72	13.72	1.48%	-
Dec 11, 2025	13.52	13.52	13.52	13.52	13.52	-0.37%	-
Dec 10, 2025	13.57	13.57	13.57	13.57	13.57	0.82%	-
Dec 9, 2025	13.46	13.46	13.46	13.46	13.46	2.44%	-
Dec 8, 2025	13.14	13.14	13.14	13.14	13.14	-	-