Inwido AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	150.60	151.30	149.30	150.00	150.00	-0.66%	164,153
May 25, 2026	147.40	151.10	147.30	151.00	151.00	3.92%	137,479
May 22, 2026	147.00	148.20	145.30	145.30	145.30	-0.55%	234,778
May 21, 2026	146.10	146.70	144.70	146.10	146.10	0.69%	374,957
May 20, 2026	142.30	147.00	140.50	145.10	145.10	2.04%	157,883
May 19, 2026	141.30	144.00	141.10	142.20	142.20	0.99%	270,374
May 18, 2026	140.80	141.80	137.20	140.80	140.80	-0.91%	227,382
May 15, 2026	141.80	143.30	141.10	142.10	142.10	0.85%	93,678
May 13, 2026	141.80	143.40	140.50	140.90	140.90	-0.21%	50,923
May 12, 2026	142.00	143.60	140.50	141.20	141.20	-0.84%	142,703
May 11, 2026	142.30	143.10	141.00	142.40	142.40	0.07%	79,101
May 8, 2026	144.40	145.90	142.30	142.30	142.30	-1.86%	76,205
May 7, 2026	144.00	146.90	144.00	145.00	145.00	1.05%	116,148
May 6, 2026	140.00	144.80	139.80	143.50	143.50	3.09%	148,964
May 5, 2026	138.80	140.80	138.80	139.20	139.20	0.29%	91,874
May 4, 2026	140.20	141.30	138.30	138.80	138.80	-1.07%	358,589
Apr 30, 2026	138.30	141.00	136.80	140.30	140.30	1.45%	87,788
Apr 29, 2026	141.70	142.40	137.60	138.30	138.30	-1.98%	902,071
Apr 28, 2026	145.20	146.30	138.80	141.10	141.10	-7.54%	721,626
Apr 27, 2026	154.60	154.90	152.50	152.60	152.60	-1.04%	147,462
Apr 24, 2026	156.70	157.00	153.60	154.20	154.20	-1.78%	83,444
Apr 23, 2026	159.60	159.60	156.20	157.00	157.00	-1.57%	92,752
Apr 22, 2026	162.10	162.20	159.40	159.50	159.50	-1.24%	51,261
Apr 21, 2026	164.80	165.60	160.40	161.50	161.50	-2.00%	71,083
Apr 20, 2026	165.00	165.40	161.00	164.80	164.80	-1.14%	72,480
Apr 17, 2026	162.50	167.10	162.40	166.70	166.70	2.52%	113,655
Apr 16, 2026	164.10	165.10	162.40	162.60	162.60	-0.79%	52,882
Apr 15, 2026	167.00	167.00	163.10	163.90	163.90	-0.85%	80,328
Apr 14, 2026	162.00	166.40	162.00	165.30	165.30	2.29%	207,895
Apr 13, 2026	161.50	162.20	159.80	161.60	161.60	-0.49%	52,195
Apr 10, 2026	158.60	164.10	158.60	162.40	162.40	2.53%	192,199
Apr 9, 2026	157.90	158.80	157.00	158.40	158.40	0.19%	70,575
Apr 8, 2026	156.30	159.80	153.90	158.10	158.10	5.82%	376,707
Apr 7, 2026	151.00	152.80	148.50	149.40	149.40	-0.40%	117,915
Apr 2, 2026	151.10	151.10	148.40	150.00	150.00	-1.19%	42,151
Apr 1, 2026	152.10	153.60	150.10	151.80	151.80	2.78%	106,816
Mar 31, 2026	146.00	150.00	146.00	147.70	147.70	1.23%	111,236
Mar 30, 2026	143.00	146.60	141.70	145.90	145.90	1.46%	87,089
Mar 27, 2026	145.80	146.70	143.20	143.80	143.80	-1.37%	176,955
Mar 26, 2026	146.10	148.10	144.40	145.80	145.80	-0.14%	78,481
Mar 25, 2026	144.00	147.80	144.00	146.00	146.00	1.81%	130,355
Mar 24, 2026	144.70	144.70	142.20	143.40	143.40	-0.42%	90,624
Mar 23, 2026	140.50	146.70	138.50	144.00	144.00	0.07%	302,553
Mar 20, 2026	147.00	147.50	143.40	143.90	143.90	-1.17%	180,494
Mar 19, 2026	150.20	150.50	145.60	145.60	145.60	-3.26%	214,756
Mar 18, 2026	154.30	155.70	150.10	150.50	150.50	-2.21%	105,617
Mar 17, 2026	152.30	154.70	150.60	153.90	153.90	1.05%	211,444
Mar 16, 2026	150.60	152.90	148.90	152.30	152.30	1.13%	167,972
Mar 13, 2026	153.70	154.30	150.20	150.60	150.60	-3.03%	169,986
Mar 12, 2026	155.90	156.50	153.90	155.30	155.30	-0.26%	80,817