Inwido AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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