Inwido AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	144.00	145.30	143.50	143.90	143.90	-0.07%	42,258
Jun 25, 2026	142.50	145.40	142.50	144.00	144.00	1.05%	73,805
Jun 24, 2026	141.10	142.80	139.70	142.50	142.50	1.35%	86,049
Jun 23, 2026	142.50	142.50	138.90	140.60	140.60	-1.68%	183,338
Jun 22, 2026	146.00	146.00	142.20	143.00	143.00	-2.26%	130,997
Jun 18, 2026	147.10	147.40	144.60	146.30	146.30	-0.54%	132,537
Jun 17, 2026	150.00	150.50	145.40	147.10	147.10	0.75%	92,937
Jun 16, 2026	148.20	149.40	144.90	146.00	146.00	-1.35%	69,315
Jun 15, 2026	147.00	149.50	146.00	148.00	148.00	2.49%	140,339
Jun 12, 2026	143.00	145.90	142.70	144.40	144.40	2.19%	71,252
Jun 11, 2026	142.00	142.90	140.40	141.30	141.30	-0.42%	74,890
Jun 10, 2026	142.00	143.10	139.60	141.90	141.90	0.14%	138,371
Jun 9, 2026	141.20	143.30	139.60	141.70	141.70	0.35%	63,857
Jun 8, 2026	139.70	142.10	137.50	141.20	141.20	0.28%	168,702
Jun 5, 2026	140.00	142.60	138.90	140.80	140.80	1.00%	100,631
Jun 4, 2026	139.50	141.40	139.00	139.40	139.40	-	91,413
Jun 3, 2026	140.30	141.80	138.70	139.40	139.40	-0.78%	92,709
Jun 2, 2026	139.60	142.30	139.60	140.50	140.50	1.37%	119,003
Jun 1, 2026	143.90	144.40	138.60	138.60	138.60	-4.28%	201,502
May 29, 2026	144.50	145.50	143.10	144.80	144.80	0.56%	416,728
May 28, 2026	142.70	145.20	142.30	144.00	144.00	0.14%	165,088
May 27, 2026	150.00	152.20	149.30	149.30	143.80	-0.47%	194,937
May 26, 2026	150.60	151.30	149.30	150.00	144.47	-0.66%	164,513
May 25, 2026	147.40	151.10	147.30	151.00	145.44	3.92%	137,479
May 22, 2026	147.00	148.20	145.30	145.30	139.95	-0.55%	234,778
May 21, 2026	146.10	146.70	144.70	146.10	140.72	0.69%	374,957
May 20, 2026	142.30	147.00	140.50	145.10	139.75	2.04%	157,883
May 19, 2026	141.30	144.00	141.10	142.20	136.96	0.99%	270,374
May 18, 2026	140.80	141.80	137.20	140.80	135.61	-0.91%	227,382
May 15, 2026	141.80	143.30	141.10	142.10	136.87	0.85%	93,678