Inwido AB (publ) (STO:INWI)
Sweden · Delayed Price · Currency is SEK 158.30
-5.90 (-3.59%)
Mar 3, 2026, 1:40 PM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 164.50 | 166.40 | 163.60 | 164.20 | 164.20 | -2.73% | 214,008 |
| Feb 27, 2026 | 167.70 | 169.00 | 166.20 | 168.80 | 168.80 | 0.66% | 136,988 |
| Feb 26, 2026 | 165.00 | 168.10 | 165.00 | 167.70 | 167.70 | 1.64% | 129,887 |
| Feb 25, 2026 | 166.50 | 166.50 | 164.80 | 165.00 | 165.00 | -0.18% | 103,086 |
| Feb 24, 2026 | 165.70 | 166.90 | 164.60 | 165.30 | 165.30 | -0.24% | 69,199 |
| Feb 23, 2026 | 167.20 | 167.90 | 165.00 | 165.70 | 165.70 | -0.90% | 87,704 |
| Feb 20, 2026 | 167.00 | 168.20 | 165.00 | 167.20 | 167.20 | 0.12% | 124,974 |
| Feb 19, 2026 | 163.50 | 168.30 | 162.10 | 167.00 | 167.00 | 2.39% | 106,979 |
| Feb 18, 2026 | 162.60 | 163.10 | 160.50 | 163.10 | 163.10 | 0.49% | 115,862 |
| Feb 17, 2026 | 163.30 | 163.30 | 161.50 | 162.30 | 162.30 | -0.49% | 105,018 |
| Feb 16, 2026 | 163.30 | 164.40 | 161.90 | 163.10 | 163.10 | -0.12% | 90,497 |
| Feb 13, 2026 | 161.30 | 163.30 | 159.90 | 163.30 | 163.30 | 0.93% | 94,428 |
| Feb 12, 2026 | 164.70 | 165.00 | 161.10 | 161.80 | 161.80 | -1.34% | 87,124 |
| Feb 11, 2026 | 168.70 | 168.70 | 163.50 | 164.00 | 164.00 | -2.61% | 89,241 |
| Feb 10, 2026 | 167.00 | 169.00 | 166.20 | 168.40 | 168.40 | 1.26% | 70,636 |
| 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 |