Inwido AB (publ) (STO:INWI)
Sweden · Delayed Price · Currency is SEK 168.40
+2.10 (1.26%)
Feb 10, 2026, 5:29 PM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 167.00 | 169.00 | 166.20 | 167.90 | - | 0.96% | 19,184 |
| Feb 9, 2026 | 169.00 | 169.40 | 165.40 | 166.30 | 166.30 | -0.66% | 127,690 |
| Feb 6, 2026 | 167.00 | 168.60 | 165.00 | 167.40 | 167.40 | 0.30% | 121,365 |
| Feb 5, 2026 | 168.50 | 169.20 | 164.20 | 166.90 | 166.90 | -0.65% | 203,264 |
| Feb 4, 2026 | 160.40 | 170.00 | 157.90 | 168.00 | 168.00 | 5.26% | 2,918,782 |
| Feb 3, 2026 | 166.10 | 170.00 | 157.30 | 159.60 | 159.60 | 2.24% | 638,582 |
| Feb 2, 2026 | 153.10 | 157.30 | 152.30 | 156.10 | 156.10 | 1.50% | 231,322 |
| Jan 30, 2026 | 156.60 | 156.70 | 153.30 | 153.80 | 153.80 | -1.79% | 162,558 |
| Jan 29, 2026 | 160.50 | 160.50 | 156.50 | 156.60 | 156.60 | -1.82% | 73,243 |
| Jan 28, 2026 | 159.70 | 160.30 | 159.00 | 159.50 | 159.50 | -0.19% | 76,822 |
| Jan 27, 2026 | 161.70 | 161.70 | 159.70 | 159.80 | 159.80 | -0.25% | 96,750 |
| Jan 26, 2026 | 161.80 | 161.80 | 159.00 | 160.20 | 160.20 | -1.11% | 202,549 |
| Jan 23, 2026 | 165.90 | 167.90 | 161.60 | 162.00 | 162.00 | 0.87% | 143,124 |
| Jan 22, 2026 | 158.50 | 161.60 | 158.50 | 160.60 | 160.60 | 2.23% | 189,815 |
| Jan 21, 2026 | 157.70 | 158.40 | 154.40 | 157.10 | 157.10 | -0.13% | 79,268 |
| Jan 20, 2026 | 157.00 | 158.20 | 156.00 | 157.30 | 157.30 | -0.57% | 121,498 |
| Jan 19, 2026 | 160.30 | 160.60 | 156.90 | 158.20 | 158.20 | -2.94% | 122,134 |
| Jan 16, 2026 | 163.70 | 164.60 | 162.50 | 163.00 | 163.00 | -0.43% | 118,461 |
| Jan 15, 2026 | 160.50 | 164.00 | 160.40 | 163.70 | 163.70 | 1.61% | 117,846 |
| Jan 14, 2026 | 161.20 | 161.40 | 159.20 | 161.10 | 161.10 | -0.06% | 119,582 |
| Jan 13, 2026 | 163.70 | 163.70 | 158.80 | 161.20 | 161.20 | -1.23% | 153,076 |
| Jan 12, 2026 | 165.30 | 166.00 | 163.20 | 163.20 | 163.20 | -1.27% | 286,832 |
| Jan 9, 2026 | 163.50 | 166.80 | 162.90 | 165.30 | 165.30 | 2.35% | 136,940 |
| Jan 8, 2026 | 165.30 | 165.30 | 160.60 | 161.50 | 161.50 | -2.30% | 118,567 |
| Jan 7, 2026 | 161.20 | 166.00 | 161.20 | 165.30 | 165.30 | 2.54% | 174,553 |
| Jan 5, 2026 | 162.20 | 162.40 | 160.30 | 161.20 | 161.20 | -0.43% | 89,146 |
| Jan 2, 2026 | 164.50 | 164.90 | 160.90 | 161.90 | 161.90 | -1.40% | 120,500 |
| Dec 30, 2025 | 164.10 | 165.20 | 163.50 | 164.20 | 164.20 | 0.06% | 80,588 |
| Dec 29, 2025 | 163.40 | 165.80 | 162.70 | 164.10 | 164.10 | 0.61% | 88,396 |
| Dec 23, 2025 | 160.40 | 164.70 | 160.40 | 163.10 | 163.10 | 1.75% | 150,774 |
| Dec 22, 2025 | 161.00 | 161.60 | 159.20 | 160.30 | 160.30 | -0.12% | 111,385 |
| Dec 19, 2025 | 159.40 | 162.50 | 158.80 | 160.50 | 160.50 | 0.75% | 224,241 |
| Dec 18, 2025 | 158.50 | 159.80 | 157.50 | 159.30 | 159.30 | 1.08% | 132,609 |
| Dec 17, 2025 | 159.00 | 159.60 | 157.30 | 157.60 | 157.60 | -0.88% | 237,076 |
| Dec 16, 2025 | 158.00 | 159.70 | 157.80 | 159.00 | 159.00 | 1.02% | 184,465 |
| Dec 15, 2025 | 158.10 | 160.20 | 157.00 | 157.40 | 157.40 | -0.19% | 266,844 |
| Dec 12, 2025 | 152.30 | 159.30 | 152.30 | 157.70 | 157.70 | 4.09% | 566,767 |
| Dec 11, 2025 | 149.80 | 153.20 | 149.10 | 151.50 | 151.50 | 1.61% | 191,471 |
| Dec 10, 2025 | 150.50 | 150.80 | 147.60 | 149.10 | 149.10 | -0.73% | 214,128 |
| Dec 9, 2025 | 150.60 | 153.00 | 150.00 | 150.20 | 150.20 | 0.47% | 463,585 |
| Dec 8, 2025 | 150.50 | 152.70 | 147.30 | 149.50 | 149.50 | 2.26% | 335,311 |
| Dec 5, 2025 | 147.00 | 147.80 | 146.20 | 146.20 | 146.20 | -0.20% | 60,496 |
| Dec 4, 2025 | 143.90 | 147.90 | 143.90 | 146.50 | 146.50 | 2.02% | 120,699 |
| Dec 3, 2025 | 145.00 | 146.00 | 142.90 | 143.60 | 143.60 | -1.10% | 92,369 |
| Dec 2, 2025 | 145.80 | 146.80 | 144.50 | 145.20 | 145.20 | -0.55% | 86,411 |
| Dec 1, 2025 | 145.10 | 146.30 | 143.30 | 146.00 | 146.00 | 0.69% | 161,276 |
| Nov 28, 2025 | 145.00 | 146.00 | 143.60 | 145.00 | 145.00 | 0.21% | 196,893 |
| Nov 27, 2025 | 143.60 | 145.80 | 143.60 | 144.70 | 144.70 | 0.70% | 137,977 |
| Nov 26, 2025 | 146.30 | 146.70 | 142.90 | 143.70 | 143.70 | -1.24% | 122,310 |
| Nov 25, 2025 | 144.10 | 146.10 | 143.20 | 145.50 | 145.50 | 0.90% | 129,257 |