Inwido AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 5, 2025	13.14	13.14	13.14	13.14	13.14	1.70%	-
Dec 4, 2025	12.92	12.92	12.92	12.92	12.92	-0.92%	-
Dec 3, 2025	13.04	13.04	13.04	13.04	13.04	0.08%	-
Dec 2, 2025	13.09	13.09	13.03	13.03	13.03	0.23%	-
Dec 1, 2025	13.00	13.00	13.00	13.00	13.00	0.31%	-
Nov 28, 2025	12.96	12.96	12.96	12.96	12.96	0.86%	-
Nov 27, 2025	12.85	12.85	12.85	12.85	12.85	-1.15%	-
Nov 26, 2025	13.00	13.00	13.00	13.00	13.00	0.85%	-
Nov 25, 2025	12.89	12.89	12.89	12.89	12.89	3.45%	-
Nov 24, 2025	12.46	12.46	12.46	12.46	12.46	1.05%	-
Nov 21, 2025	12.33	12.33	12.33	12.33	12.33	0.65%	-
Nov 20, 2025	12.25	12.25	12.25	12.25	12.25	0.66%	-
Nov 19, 2025	12.17	12.17	12.17	12.17	12.17	-0.16%	-
Nov 18, 2025	12.19	12.19	12.19	12.19	12.19	-6.09%	-
Nov 17, 2025	12.63	12.98	12.63	12.98	12.98	2.37%	20
Nov 14, 2025	12.68	12.68	12.68	12.68	12.68	0.63%	-
Nov 13, 2025	12.60	12.60	12.60	12.60	12.60	0.64%	-
Nov 12, 2025	12.52	12.52	12.52	12.52	12.52	1.87%	-
Nov 11, 2025	12.29	12.29	12.29	12.29	12.29	-1.05%	-
Nov 10, 2025	12.42	12.42	12.42	12.42	12.42	1.47%	-
Nov 7, 2025	12.24	12.24	12.24	12.24	12.24	-4.08%	-
Nov 6, 2025	12.38	12.76	12.38	12.76	12.76	1.19%	2
Nov 5, 2025	12.61	12.61	12.61	12.61	12.61	-2.10%	-
Nov 4, 2025	12.90	12.90	12.65	12.88	12.88	-0.08%	38
Nov 3, 2025	12.89	12.89	12.89	12.89	12.89	-1.45%	-
Oct 31, 2025	13.08	13.08	13.08	13.08	13.08	-0.68%	-
Oct 30, 2025	13.17	13.17	13.17	13.17	13.17	-1.64%	-
Oct 29, 2025	13.39	13.39	13.39	13.39	13.39	-1.69%	-
Oct 28, 2025	13.70	13.70	13.62	13.62	13.62	-0.15%	-
Oct 27, 2025	13.64	13.64	13.64	13.64	13.64	0.89%	-