Inwido AB (publ) (STO:INWI)
Sweden · Delayed Price · Currency is SEK 179.20
+0.80 (0.45%)
Sep 10, 2025, 2:57 PM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 178.90 | 179.60 | 177.30 | 178.40 | 178.40 | -0.28% | 167,944 |
| Sep 8, 2025 | 176.80 | 178.90 | 176.30 | 178.90 | 178.90 | 1.19% | 141,841 |
| Sep 5, 2025 | 177.40 | 178.40 | 175.90 | 176.80 | 176.80 | -0.11% | 126,746 |
| Sep 4, 2025 | 174.50 | 177.30 | 174.30 | 177.00 | 177.00 | 1.32% | 90,400 |
| Sep 3, 2025 | 176.40 | 178.60 | 174.10 | 174.70 | 174.70 | -0.80% | 43,113 |
| Sep 2, 2025 | 182.50 | 183.00 | 176.10 | 176.10 | 176.10 | -3.51% | 82,322 |
| Sep 1, 2025 | 183.50 | 184.30 | 181.90 | 182.50 | 182.50 | -0.33% | 38,722 |
| Aug 29, 2025 | 184.60 | 185.10 | 183.10 | 183.10 | 183.10 | -0.87% | 112,576 |
| Aug 28, 2025 | 185.20 | 187.70 | 184.70 | 184.70 | 184.70 | -0.22% | 89,872 |
| Aug 27, 2025 | 184.50 | 186.30 | 184.50 | 185.10 | 185.10 | 0.33% | 66,784 |
| Aug 26, 2025 | 185.00 | 187.70 | 184.50 | 184.50 | 184.50 | -1.02% | 231,856 |
| Aug 25, 2025 | 189.60 | 189.90 | 184.80 | 186.40 | 186.40 | -1.89% | 95,921 |
| Aug 22, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.82% | 70,460 |
| Aug 21, 2025 | 185.90 | 186.70 | 184.90 | 186.60 | 186.60 | 0.27% | 72,749 |
| Aug 20, 2025 | 184.20 | 188.40 | 184.20 | 186.10 | 186.10 | -0.91% | 56,606 |
| Aug 19, 2025 | 182.00 | 187.90 | 181.80 | 187.80 | 187.80 | 3.30% | 51,166 |
| Aug 18, 2025 | 184.50 | 184.90 | 180.70 | 181.80 | 181.80 | -1.20% | 40,731 |
| Aug 15, 2025 | 186.00 | 186.80 | 184.00 | 184.00 | 184.00 | -0.86% | 48,802 |
| Aug 14, 2025 | 182.20 | 185.60 | 182.00 | 185.60 | 185.60 | 1.59% | 246,040 |
| Aug 13, 2025 | 184.10 | 184.40 | 181.60 | 182.70 | 182.70 | 0.38% | 64,474 |
| Aug 12, 2025 | 180.40 | 183.30 | 180.40 | 182.00 | 182.00 | 0.89% | 60,355 |
| Aug 11, 2025 | 183.10 | 183.70 | 180.40 | 180.40 | 180.40 | -1.26% | 73,735 |
| Aug 8, 2025 | 182.00 | 183.40 | 181.10 | 182.70 | 182.70 | 0.44% | 60,556 |
| Aug 7, 2025 | 179.70 | 183.80 | 179.70 | 181.90 | 181.90 | 1.06% | 39,154 |
| Aug 6, 2025 | 182.20 | 183.00 | 179.50 | 180.00 | 180.00 | -1.21% | 111,527 |
| Aug 5, 2025 | 180.10 | 182.50 | 180.10 | 182.20 | 182.20 | 1.22% | 70,193 |
| Aug 4, 2025 | 180.40 | 180.70 | 178.80 | 180.00 | 180.00 | 0.61% | 50,851 |
| Aug 1, 2025 | 182.50 | 182.80 | 178.50 | 178.90 | 178.90 | -1.97% | 96,073 |
| Jul 31, 2025 | 184.00 | 186.60 | 182.40 | 182.50 | 182.50 | -0.54% | 136,299 |
| Jul 30, 2025 | 183.20 | 186.90 | 183.10 | 183.50 | 183.50 | -0.27% | 115,665 |
| Jul 29, 2025 | 183.20 | 184.80 | 182.70 | 184.00 | 184.00 | 0.44% | 74,693 |
| Jul 28, 2025 | 182.90 | 185.70 | 182.30 | 183.20 | 183.20 | 0.22% | 114,930 |
| Jul 25, 2025 | 183.00 | 183.10 | 181.40 | 182.80 | 182.80 | -0.11% | 56,999 |
| Jul 24, 2025 | 181.70 | 184.10 | 181.70 | 183.00 | 183.00 | 0.49% | 90,585 |
| Jul 23, 2025 | 181.00 | 182.90 | 180.10 | 182.10 | 182.10 | 1.39% | 72,406 |
| Jul 22, 2025 | 182.00 | 182.00 | 179.10 | 179.60 | 179.60 | -1.10% | 184,456 |
| Jul 21, 2025 | 181.70 | 183.80 | 181.20 | 181.60 | 181.60 | 0.06% | 70,537 |
| Jul 18, 2025 | 183.40 | 185.40 | 181.50 | 181.50 | 181.50 | -0.82% | 125,202 |
| Jul 17, 2025 | 179.60 | 183.60 | 179.00 | 183.00 | 183.00 | 2.12% | 145,782 |
| Jul 16, 2025 | 184.40 | 185.10 | 179.00 | 179.20 | 179.20 | -3.14% | 196,762 |
| Jul 15, 2025 | 189.10 | 190.40 | 185.00 | 185.00 | 185.00 | -1.60% | 317,341 |
| Jul 14, 2025 | 188.40 | 196.00 | 185.00 | 188.00 | 188.00 | -9.27% | 676,188 |
| Jul 11, 2025 | 210.80 | 211.00 | 207.00 | 207.20 | 207.20 | -1.99% | 94,171 |
| Jul 10, 2025 | 207.80 | 212.60 | 207.00 | 211.40 | 211.40 | 1.73% | 89,992 |
| Jul 9, 2025 | 213.00 | 213.00 | 204.80 | 207.80 | 207.80 | -4.85% | 205,326 |
| Jul 8, 2025 | 215.00 | 218.60 | 214.60 | 218.40 | 218.40 | 1.49% | 71,084 |
| Jul 7, 2025 | 215.20 | 217.20 | 213.20 | 215.20 | 215.20 | - | 48,428 |
| Jul 4, 2025 | 213.20 | 215.60 | 211.60 | 215.20 | 215.20 | 1.13% | 34,038 |
| Jul 3, 2025 | 213.00 | 214.80 | 211.00 | 212.80 | 212.80 | 1.62% | 80,091 |
| Jul 2, 2025 | 211.40 | 211.60 | 208.20 | 209.40 | 209.40 | - | 73,847 |