Inwido AB (publ) (LON:0QXM)
London · Delayed Price · Currency is GBP · Price in SEK 183.80
+1.05 (0.57%)
At close: Sep 4, 2026
LON:0QXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 181.55 | 183.80 | 181.70 | 183.80 | 183.80 | 0.57% | 1,639 |
| Sep 3, 2026 | 175.45 | 183.10 | 180.40 | 182.75 | 182.75 | 4.07% | 76,842 |
| Sep 2, 2026 | 177.75 | 178.00 | 175.10 | 175.60 | 175.60 | -1.13% | 193,188 |
| Sep 1, 2026 | 176.70 | 177.70 | 176.40 | 177.60 | 177.60 | 0.74% | 704 |
| Aug 31, 2026 | 177.00 | 177.00 | 176.20 | 176.30 | 176.30 | -2.84% | 1,979 |
| Aug 28, 2026 | 178.00 | 181.60 | 179.00 | 181.45 | 181.45 | 2.28% | 6,771 |
| Aug 27, 2026 | 176.20 | 177.60 | 174.60 | 177.40 | 177.40 | 0.88% | 1,882 |
| Aug 26, 2026 | 175.45 | 176.10 | 174.90 | 175.85 | 175.85 | 0.20% | 187 |
| Aug 25, 2026 | 171.75 | 176.50 | 173.20 | 175.50 | 175.50 | 1.71% | 2,337 |
| Aug 24, 2026 | 172.90 | 173.65 | 172.55 | 172.55 | 172.55 | -0.83% | 333 |
| Aug 21, 2026 | 174.00 | 176.10 | 174.00 | 174.00 | 174.00 | 0.29% | 7,066 |
| Aug 20, 2026 | 172.10 | 174.20 | 173.50 | 173.50 | 173.50 | 0.58% | 465 |
| Aug 19, 2026 | 171.65 | 172.95 | 171.50 | 172.50 | 172.50 | 0.15% | 1,800 |
| Aug 18, 2026 | 171.85 | 172.25 | 172.25 | 172.25 | 172.25 | -0.21% | 40 |
| Aug 17, 2026 | 173.45 | 173.10 | 172.61 | 172.61 | 172.61 | 0.65% | 1,700 |
| Aug 14, 2026 | 174.00 | 173.60 | 171.50 | 171.50 | 171.50 | -1.72% | 267 |
| Aug 13, 2026 | 171.25 | 175.30 | 171.20 | 174.50 | 174.50 | 3.44% | 3,624 |
| Aug 12, 2026 | 170.30 | 170.30 | 168.70 | 168.70 | 168.70 | -0.62% | 859 |
| Aug 11, 2026 | 172.50 | 170.20 | 169.50 | 169.75 | 169.75 | -0.56% | 867 |
| Aug 10, 2026 | 177.25 | 174.50 | 170.40 | 170.70 | 170.70 | -3.86% | 14,564 |
| Aug 7, 2026 | 176.40 | 177.90 | 176.60 | 177.55 | 177.55 | 0.71% | 849 |
| Aug 6, 2026 | 178.40 | 177.50 | 176.30 | 176.30 | 176.30 | -1.01% | 588 |
| Aug 5, 2026 | 175.85 | 178.30 | 176.05 | 178.10 | 178.10 | 1.14% | 5,805 |
| Aug 4, 2026 | 175.15 | 176.10 | 176.10 | 176.10 | 176.10 | 0.74% | 1 |
| Aug 3, 2026 | 173.65 | 175.00 | 173.80 | 174.80 | 174.80 | 0.92% | 754 |
| Jul 31, 2026 | 172.10 | 173.20 | 171.70 | 173.20 | 173.20 | 0.70% | 25 |
| Jul 30, 2026 | 168.10 | 172.50 | 167.95 | 172.00 | 172.00 | 1.84% | 7,520 |
| Jul 29, 2026 | 170.30 | 169.05 | 168.15 | 168.90 | 168.90 | -0.24% | 730 |
| Jul 28, 2026 | 166.40 | 170.20 | 169.30 | 169.30 | 169.30 | 2.11% | 154 |
| Jul 27, 2026 | 165.85 | 166.00 | 165.50 | 165.80 | 165.80 | 0.97% | 10,524 |
| Jul 24, 2026 | 166.80 | 164.20 | 163.20 | 164.20 | 164.20 | 0.37% | 957 |
| Jul 23, 2026 | 167.65 | 166.60 | 163.60 | 163.60 | 163.60 | -2.09% | 1,344 |
| Jul 22, 2026 | 168.20 | 169.20 | 166.80 | 167.10 | 167.10 | -1.12% | 4,294 |
| Jul 21, 2026 | 169.55 | 169.10 | 167.90 | 168.99 | 168.99 | -0.39% | 4,560 |
| Jul 20, 2026 | 170.10 | 172.00 | 169.65 | 169.65 | 169.65 | -0.79% | 792 |
| Jul 17, 2026 | 174.50 | 172.50 | 170.70 | 171.00 | 171.00 | -1.78% | 897 |
| Jul 16, 2026 | 171.55 | 175.00 | 171.60 | 174.10 | 174.10 | 3.82% | 20,500 |
| Jul 15, 2026 | 163.45 | 170.30 | 164.80 | 167.70 | 167.70 | 14.16% | 23,338 |
| Jul 14, 2026 | 145.35 | 146.90 | 146.40 | 146.90 | 146.90 | 0.41% | 505 |
| Jul 13, 2026 | 145.65 | 147.00 | 144.80 | 146.30 | 146.30 | -0.10% | 1,961 |
| Jul 10, 2026 | 148.70 | 148.65 | 145.45 | 146.45 | 146.45 | -0.85% | 1,497 |
| Jul 9, 2026 | 147.55 | 147.70 | 147.30 | 147.70 | 147.70 | 1.39% | 98 |
| Jul 8, 2026 | 150.00 | 147.75 | 144.80 | 145.67 | 145.67 | -3.40% | 18,982 |
| Jul 7, 2026 | 150.50 | 152.30 | 150.80 | 150.80 | 150.80 | - | 793 |
| Jul 6, 2026 | 155.25 | 154.55 | 150.70 | 150.80 | 150.80 | -2.71% | 456 |
| Jul 3, 2026 | 152.90 | 155.00 | 155.00 | 155.00 | 155.00 | 1.77% | 140 |
| Jul 2, 2026 | 144.80 | 152.75 | 151.35 | 152.30 | 152.30 | 6.99% | 2,552 |
| Jul 1, 2026 | 144.00 | 143.20 | 142.05 | 142.35 | 142.35 | -1.08% | 100 |
| Jun 30, 2026 | 142.50 | 144.50 | 143.40 | 143.90 | 143.90 | 1.70% | 1,002 |
| Jun 29, 2026 | 145.05 | 145.25 | 141.50 | 141.50 | 141.50 | -1.80% | 1,037 |