Inwido AB (publ) (LON:0QXM)
London · Delayed Price · Currency is GBP · Price in SEK 165.43
-2.30 (-1.37%)
At close: Feb 11, 2026
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 168.70 | 167.15 | 164.00 | 165.43 | 165.43 | -1.37% | 5,820 |
| Feb 10, 2026 | 166.80 | 168.30 | 167.30 | 167.73 | 167.73 | 0.58% | 4,589 |
| Feb 9, 2026 | 168.50 | 167.30 | 166.55 | 166.76 | 166.76 | -0.14% | 8,166 |
| Feb 6, 2026 | 168.50 | 168.30 | 167.00 | 167.00 | 167.00 | -0.12% | 14,604 |
| Feb 5, 2026 | 168.50 | 168.75 | 165.30 | 167.20 | 167.20 | 1.80% | 16,449 |
| Feb 4, 2026 | 160.10 | 169.70 | 160.10 | 164.24 | 164.24 | 2.79% | 32,896 |
| Feb 3, 2026 | 167.85 | 166.60 | 158.20 | 159.78 | 159.78 | 2.58% | 12,549 |
| Feb 2, 2026 | 153.35 | 157.25 | 152.60 | 155.76 | 155.76 | 1.27% | 25,806 |
| Jan 30, 2026 | 157.05 | 156.20 | 153.75 | 153.80 | 153.80 | -2.82% | 1,262 |
| Jan 29, 2026 | 160.10 | 158.26 | 156.90 | 158.26 | 158.26 | -0.96% | 1,328 |
| Jan 28, 2026 | 159.45 | 159.85 | 159.20 | 159.80 | 159.80 | -0.47% | 4,021 |
| Jan 27, 2026 | 161.35 | 161.70 | 159.90 | 160.55 | 160.55 | -0.07% | 268,573 |
| Jan 26, 2026 | 161.05 | 161.25 | 160.20 | 160.66 | 160.66 | -1.44% | 9,326 |
| Jan 23, 2026 | 166.60 | 166.05 | 161.90 | 163.01 | 163.01 | 1.67% | 1,504 |
| Jan 22, 2026 | 159.45 | 161.20 | 159.30 | 160.32 | 160.32 | 3.09% | 3,001 |
| Jan 21, 2026 | 158.60 | 156.90 | 155.00 | 155.51 | 155.51 | -1.10% | 6,868 |
| Jan 20, 2026 | 156.80 | 157.90 | 156.30 | 157.24 | 157.24 | -0.88% | 11,381 |
| Jan 19, 2026 | 161.05 | 158.70 | 157.00 | 158.64 | 158.64 | -2.88% | 6,344 |
| Jan 16, 2026 | 163.75 | 164.30 | 163.35 | 163.35 | 163.35 | -0.22% | 538,108 |
| Jan 15, 2026 | 160.30 | 163.80 | 160.40 | 163.70 | 163.70 | 2.41% | 12,962 |
| Jan 14, 2026 | 161.05 | 160.70 | 159.40 | 159.86 | 159.86 | -0.44% | 11,929 |
| Jan 13, 2026 | 163.45 | 162.00 | 159.40 | 160.56 | 160.56 | -2.04% | 17,937 |
| Jan 12, 2026 | 165.45 | 164.60 | 163.90 | 163.90 | 163.90 | -0.73% | 4,197 |
| Jan 9, 2026 | 163.45 | 165.90 | 163.10 | 165.10 | 165.10 | 2.23% | 4,097 |
| Jan 8, 2026 | 165.25 | 163.70 | 161.40 | 161.50 | 161.50 | -1.98% | 3,229 |
| Jan 7, 2026 | 161.75 | 165.30 | 164.55 | 164.76 | 164.76 | 2.34% | 638 |
| Jan 5, 2026 | 162.60 | 161.90 | 160.47 | 161.00 | 161.00 | -0.68% | 1,316 |
| Jan 2, 2026 | 164.70 | 163.00 | 161.10 | 162.10 | 162.10 | -1.11% | 2,916 |
| Dec 30, 2025 | 164.20 | 164.45 | 163.92 | 163.92 | 163.92 | 0.01% | 771 |
| Dec 29, 2025 | 163.45 | 164.80 | 163.90 | 163.90 | 163.90 | 0.30% | 5,651 |
| Dec 23, 2025 | 161.15 | 164.10 | 161.70 | 163.40 | 163.40 | 1.93% | 2,964 |
| Dec 22, 2025 | 161.65 | 160.90 | 160.30 | 160.30 | 160.30 | -0.60% | 2,481 |
| Dec 19, 2025 | 159.65 | 162.00 | 161.27 | 161.27 | 161.27 | 1.75% | 1,208 |
| Dec 18, 2025 | 159.05 | 159.25 | 157.80 | 158.50 | 158.50 | 0.10% | 20,956 |
| Dec 17, 2025 | 159.45 | 158.80 | 157.60 | 158.34 | 158.34 | -0.16% | 3,850 |
| Dec 16, 2025 | 158.10 | 159.40 | 158.40 | 158.58 | 158.58 | -0.14% | 9,200 |
| Dec 15, 2025 | 158.00 | 158.80 | 158.10 | 158.80 | 158.80 | 0.22% | 1,698 |
| Dec 12, 2025 | 152.30 | 158.60 | 157.20 | 158.45 | 158.45 | 4.38% | 3,138 |
| Dec 11, 2025 | 149.65 | 152.10 | 150.80 | 151.79 | 151.79 | 1.74% | 7,002 |
| Dec 10, 2025 | 150.20 | 149.20 | 148.10 | 149.19 | 149.19 | -0.87% | 3,071 |
| Dec 9, 2025 | 150.50 | 152.80 | 150.20 | 150.50 | 150.50 | 0.51% | 34,378 |
| Dec 8, 2025 | 150.70 | 150.80 | 148.30 | 149.74 | 149.74 | 2.04% | 17,611 |
| Dec 5, 2025 | 146.80 | 147.35 | 146.60 | 146.74 | 146.74 | -0.01% | 4,373 |
| Dec 4, 2025 | 143.75 | 147.00 | 146.56 | 146.76 | 146.76 | 1.99% | 2,597 |
| Dec 3, 2025 | 145.05 | 143.90 | 143.10 | 143.90 | 143.90 | -0.69% | 375 |
| Dec 2, 2025 | 145.55 | 145.48 | 144.90 | 144.90 | 144.90 | -0.62% | 814 |
| Dec 1, 2025 | 145.05 | 146.15 | 143.50 | 145.80 | 145.80 | 0.55% | 100,667 |
| Nov 28, 2025 | 144.80 | 146.00 | 143.60 | 145.00 | 145.00 | 0.10% | 2,228 |
| Nov 27, 2025 | 143.55 | 144.85 | 144.15 | 144.85 | 144.85 | 0.05% | 3,325 |
| Nov 26, 2025 | 146.80 | 145.30 | 143.05 | 144.78 | 144.78 | -0.41% | 6,869 |