Inwido AB (publ) (STO:INWI)
Sweden · Delayed Price · Currency is SEK 156.00
-1.30 (-0.83%)
Jan 21, 2026, 3:45 PM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 157.70 | 158.40 | 156.60 | 156.70 | - | -0.38% | 15,938 |
| 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 |
| Nov 24, 2025 | 142.60 | 144.20 | 141.40 | 144.20 | 144.20 | 3.52% | 230,135 |
| Nov 21, 2025 | 137.50 | 139.40 | 136.10 | 139.30 | 139.30 | 0.94% | 99,592 |
| Nov 20, 2025 | 138.40 | 139.50 | 137.60 | 138.00 | 138.00 | 0.73% | 81,817 |
| Nov 19, 2025 | 136.40 | 138.00 | 135.10 | 137.00 | 137.00 | 0.88% | 115,080 |
| Nov 18, 2025 | 137.00 | 137.60 | 135.20 | 135.80 | 135.80 | -1.95% | 203,298 |
| Nov 17, 2025 | 140.60 | 141.70 | 137.90 | 138.50 | 138.50 | -1.77% | 130,840 |
| Nov 14, 2025 | 140.50 | 141.40 | 139.50 | 141.00 | 141.00 | - | 129,846 |
| Nov 13, 2025 | 140.80 | 143.60 | 140.70 | 141.00 | 141.00 | 0.50% | 182,954 |
| Nov 12, 2025 | 140.40 | 141.50 | 139.80 | 140.30 | 140.30 | 0.21% | 70,309 |
| Nov 11, 2025 | 138.20 | 140.60 | 137.30 | 140.00 | 140.00 | 1.45% | 143,628 |
| Nov 10, 2025 | 139.00 | 140.60 | 137.30 | 138.00 | 138.00 | -0.36% | 129,460 |
| Nov 7, 2025 | 138.20 | 139.60 | 136.50 | 138.50 | 138.50 | 0.29% | 104,337 |
| Nov 6, 2025 | 138.60 | 139.40 | 136.50 | 138.10 | 138.10 | -0.65% | 119,243 |
| Nov 5, 2025 | 141.00 | 141.10 | 138.30 | 139.00 | 139.00 | -1.84% | 298,030 |