Inwido AB (publ) (STO:INWI)
Sweden · Delayed Price · Currency is SEK 192.50
-1.80 (-0.93%)
Nov 3, 2026, 5:29 PM CET
Inwido AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 192.20 | 195.90 | 191.00 | 192.50 | 192.50 | -0.93% | 87,332 |
| Nov 2, 2026 | 189.00 | 194.90 | 188.70 | 194.30 | 194.30 | 1.78% | 47,943 |
| Oct 30, 2026 | 189.00 | 191.50 | 187.60 | 190.90 | 190.90 | 0.79% | 25,783 |
| Oct 29, 2026 | 191.90 | 191.90 | 188.50 | 189.40 | 189.40 | -1.30% | 51,503 |
| Oct 28, 2026 | 192.50 | 194.20 | 191.20 | 191.90 | 191.90 | -0.05% | 57,690 |
| Oct 27, 2026 | 188.30 | 192.30 | 187.50 | 192.00 | 192.00 | 1.59% | 214,501 |
| Oct 26, 2026 | 187.10 | 190.00 | 186.70 | 189.00 | 189.00 | 0.96% | 79,362 |
| Oct 23, 2026 | 190.90 | 190.90 | 184.10 | 187.20 | 187.20 | -1.94% | 152,205 |
| Oct 22, 2026 | 194.00 | 194.00 | 189.10 | 190.90 | 190.90 | -0.10% | 261,000 |
| Oct 21, 2026 | 195.00 | 195.90 | 190.30 | 191.10 | 191.10 | 0.16% | 224,482 |
| Oct 20, 2026 | 191.00 | 192.00 | 187.20 | 190.80 | 190.80 | -0.57% | 81,420 |
| Oct 19, 2026 | 190.60 | 191.90 | 189.50 | 191.90 | 191.90 | 0.16% | 51,108 |
| Oct 16, 2026 | 189.20 | 192.60 | 189.20 | 191.60 | 191.60 | 1.27% | 104,805 |
| Oct 15, 2026 | 191.80 | 192.30 | 188.30 | 189.20 | 189.20 | -1.82% | 79,061 |
| Oct 14, 2026 | 190.50 | 194.30 | 190.50 | 192.70 | 192.70 | 1.15% | 78,885 |
| Oct 13, 2026 | 189.30 | 190.50 | 187.70 | 190.50 | 190.50 | 0.63% | 66,064 |
| Oct 12, 2026 | 188.60 | 190.00 | 185.80 | 189.30 | 189.30 | 0.37% | 87,088 |
| Oct 9, 2026 | 184.30 | 191.40 | 184.30 | 188.60 | 188.60 | 2.11% | 148,224 |
| Oct 8, 2026 | 185.10 | 186.70 | 182.20 | 184.70 | 184.70 | -0.22% | 79,062 |
| Oct 7, 2026 | 188.00 | 188.00 | 184.80 | 185.10 | 185.10 | -1.65% | 110,551 |
| Oct 6, 2026 | 186.90 | 190.70 | 186.70 | 188.20 | 188.20 | 1.35% | 85,938 |
| Oct 5, 2026 | 185.60 | 186.40 | 183.30 | 185.70 | 185.70 | -0.16% | 96,454 |
| Oct 2, 2026 | 183.20 | 187.10 | 182.80 | 186.00 | 186.00 | 1.53% | 99,041 |
| Oct 1, 2026 | 185.80 | 185.80 | 182.50 | 183.20 | 183.20 | -0.54% | 81,178 |
| Sep 30, 2026 | 181.10 | 185.40 | 181.00 | 184.20 | 184.20 | 2.05% | 68,719 |
| Sep 29, 2026 | 181.70 | 183.70 | 180.40 | 180.50 | 180.50 | -0.72% | 90,804 |
| Sep 28, 2026 | 182.50 | 183.00 | 181.00 | 181.80 | 181.80 | 0.39% | 51,395 |
| Sep 25, 2026 | 180.30 | 182.70 | 180.30 | 181.10 | 181.10 | 1.06% | 66,396 |
| Sep 24, 2026 | 182.90 | 183.50 | 179.20 | 179.20 | 179.20 | -2.29% | 73,843 |
| Sep 23, 2026 | 185.80 | 185.90 | 180.90 | 183.40 | 183.40 | -0.70% | 91,650 |
| Sep 22, 2026 | 186.50 | 187.00 | 184.20 | 184.70 | 184.70 | -0.22% | 51,352 |
| Sep 21, 2026 | 183.00 | 185.70 | 183.00 | 185.10 | 185.10 | 2.95% | 116,706 |
| Sep 18, 2026 | 182.90 | 183.60 | 179.00 | 179.80 | 179.80 | -1.75% | 185,023 |
| Sep 17, 2026 | 180.60 | 183.40 | 180.60 | 183.00 | 183.00 | 1.33% | 59,134 |
| Sep 16, 2026 | 177.60 | 180.60 | 177.40 | 180.60 | 180.60 | 1.80% | 82,586 |
| Sep 15, 2026 | 178.80 | 179.50 | 175.10 | 177.40 | 177.40 | -1.06% | 79,076 |
| Sep 14, 2026 | 181.40 | 182.00 | 178.00 | 179.30 | 179.30 | -1.81% | 88,521 |
| Sep 11, 2026 | 179.80 | 182.60 | 179.10 | 182.60 | 182.60 | 1.50% | 69,542 |
| Sep 10, 2026 | 181.10 | 182.50 | 179.90 | 179.90 | 179.90 | -0.66% | 85,056 |
| Sep 9, 2026 | 180.30 | 181.80 | 179.40 | 181.10 | 181.10 | 0.39% | 67,859 |
| Sep 8, 2026 | 182.40 | 182.50 | 180.00 | 180.40 | 180.40 | -1.42% | 147,519 |
| Sep 7, 2026 | 183.30 | 184.40 | 182.40 | 183.00 | 183.00 | -0.44% | 41,386 |
| Sep 4, 2026 | 182.10 | 183.90 | 181.40 | 183.80 | 183.80 | 0.88% | 55,473 |
| 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 |