Inwido AB (publ) (STO:INWI)
Sweden · Delayed Price · Currency is SEK 183.80
+1.60 (0.88%)
Sep 4, 2026, 5:29 PM CET
Inwido AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 182.10 | 183.90 | 181.60 | 182.00 | - | -0.11% | 21,940 |
| Sep 3, 2026 | 176.10 | 183.10 | 175.20 | 182.20 | 182.20 | 3.76% | 92,394 |
| Sep 2, 2026 | 178.00 | 178.20 | 175.10 | 175.60 | 175.60 | -1.07% | 72,307 |
| Sep 1, 2026 | 176.10 | 179.00 | 176.10 | 177.50 | 177.50 | 0.74% | 49,718 |
| Aug 31, 2026 | 181.10 | 181.40 | 175.90 | 176.20 | 176.20 | -2.92% | 125,979 |
| Aug 28, 2026 | 178.40 | 181.80 | 177.80 | 181.50 | 181.50 | 2.14% | 128,840 |
| Aug 27, 2026 | 176.40 | 178.00 | 174.00 | 177.70 | 177.70 | 1.31% | 242,452 |
| Aug 26, 2026 | 175.70 | 176.40 | 174.20 | 175.40 | 175.40 | 0.17% | 76,595 |
| Aug 25, 2026 | 171.80 | 176.50 | 171.80 | 175.10 | 175.10 | 1.98% | 76,817 |
| Aug 24, 2026 | 174.00 | 174.50 | 171.60 | 171.70 | 171.70 | -1.32% | 50,478 |
| Aug 21, 2026 | 174.70 | 176.20 | 174.00 | 174.00 | 174.00 | -0.34% | 56,021 |
| Aug 20, 2026 | 172.40 | 174.60 | 171.90 | 174.60 | 174.60 | 1.16% | 57,510 |
| Aug 19, 2026 | 172.00 | 174.40 | 169.80 | 172.60 | 172.60 | 0.29% | 1,567,544 |
| Aug 18, 2026 | 172.60 | 173.20 | 171.40 | 172.10 | 172.10 | -0.46% | 54,032 |
| Aug 17, 2026 | 174.30 | 174.60 | 170.20 | 172.90 | 172.90 | 0.29% | 925,271 |
| Aug 14, 2026 | 173.70 | 175.00 | 170.80 | 172.40 | 172.40 | -0.75% | 203,349 |
| Aug 13, 2026 | 169.60 | 175.70 | 168.20 | 173.70 | 173.70 | 2.78% | 147,658 |
| Aug 12, 2026 | 170.80 | 170.90 | 168.30 | 169.00 | 169.00 | -0.59% | 52,232 |
| Aug 11, 2026 | 171.40 | 172.00 | 169.10 | 170.00 | 170.00 | -0.99% | 193,228 |
| Aug 10, 2026 | 177.50 | 177.50 | 170.30 | 171.70 | 171.70 | -3.49% | 127,865 |
| Aug 7, 2026 | 176.50 | 178.30 | 175.60 | 177.90 | 177.90 | 0.85% | 52,979 |
| Aug 6, 2026 | 178.50 | 178.70 | 175.30 | 176.40 | 176.40 | -1.07% | 93,887 |
| Aug 5, 2026 | 175.70 | 178.40 | 175.30 | 178.30 | 178.30 | 1.89% | 105,242 |
| Aug 4, 2026 | 174.90 | 176.30 | 174.10 | 175.00 | 175.00 | 0.11% | 40,182 |
| Aug 3, 2026 | 173.30 | 175.60 | 173.30 | 174.80 | 174.80 | 1.63% | 71,862 |
| Jul 31, 2026 | 171.60 | 173.70 | 171.00 | 172.00 | 172.00 | 0.23% | 60,848 |
| Jul 30, 2026 | 168.00 | 172.50 | 167.70 | 171.60 | 171.60 | 1.84% | 95,212 |
| Jul 29, 2026 | 170.70 | 170.70 | 167.70 | 168.50 | 168.50 | -1.12% | 75,172 |
| Jul 28, 2026 | 166.30 | 172.40 | 166.30 | 170.40 | 170.40 | 3.27% | 156,332 |
| Jul 27, 2026 | 166.00 | 167.80 | 164.30 | 165.00 | 165.00 | 0.36% | 69,228 |
| Jul 24, 2026 | 163.70 | 166.90 | 162.90 | 164.40 | 164.40 | 0.49% | 80,145 |
| Jul 23, 2026 | 168.00 | 168.00 | 163.30 | 163.60 | 163.60 | -2.27% | 61,738 |
| Jul 22, 2026 | 169.10 | 169.60 | 166.80 | 167.40 | 167.40 | -1.01% | 96,379 |
| Jul 21, 2026 | 169.20 | 169.50 | 167.20 | 169.10 | 169.10 | -0.06% | 80,348 |
| Jul 20, 2026 | 170.10 | 172.50 | 169.00 | 169.20 | 169.20 | -1.23% | 62,409 |
| Jul 17, 2026 | 173.30 | 174.80 | 170.20 | 171.30 | 171.30 | -1.61% | 124,257 |
| Jul 16, 2026 | 172.00 | 176.00 | 170.90 | 174.10 | 174.10 | 3.51% | 297,144 |
| Jul 15, 2026 | 166.40 | 170.80 | 163.10 | 168.20 | 168.20 | 15.05% | 703,755 |
| Jul 14, 2026 | 145.90 | 147.70 | 144.50 | 146.20 | 146.20 | - | 53,264 |
| Jul 13, 2026 | 145.90 | 147.10 | 144.00 | 146.20 | 146.20 | -0.14% | 42,975 |
| Jul 10, 2026 | 148.00 | 148.90 | 144.80 | 146.40 | 146.40 | -1.01% | 159,148 |
| Jul 9, 2026 | 147.00 | 149.10 | 146.10 | 147.90 | 147.90 | 1.93% | 79,515 |
| Jul 8, 2026 | 150.00 | 150.00 | 144.20 | 145.10 | 145.10 | -3.46% | 141,879 |
| Jul 7, 2026 | 150.70 | 152.70 | 150.30 | 150.30 | 150.30 | -0.46% | 59,464 |
| Jul 6, 2026 | 155.60 | 156.20 | 150.20 | 151.00 | 151.00 | -3.02% | 119,543 |
| Jul 3, 2026 | 152.50 | 156.00 | 152.50 | 155.70 | 155.70 | 2.23% | 100,960 |
| Jul 2, 2026 | 144.60 | 153.90 | 143.90 | 152.30 | 152.30 | 5.91% | 160,677 |
| Jul 1, 2026 | 144.10 | 144.50 | 141.50 | 143.80 | 143.80 | -0.07% | 85,070 |
| Jun 30, 2026 | 142.00 | 145.40 | 142.00 | 143.90 | 143.90 | 1.98% | 80,421 |
| Jun 29, 2026 | 143.90 | 144.60 | 141.10 | 141.10 | 141.10 | -1.95% | 69,963 |