Inwido AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	141.80	143.40	140.50	140.90	135.71	-0.21%	50,923
May 12, 2026	142.00	143.60	140.50	141.20	136.00	-0.84%	142,703
May 11, 2026	142.30	143.10	141.00	142.40	137.15	0.07%	79,101
May 8, 2026	144.40	145.90	142.30	142.30	137.06	-1.86%	76,205
May 7, 2026	144.00	146.90	144.00	145.00	139.66	1.05%	116,148
May 6, 2026	140.00	144.80	139.80	143.50	138.21	3.09%	148,964
May 5, 2026	138.80	140.80	138.80	139.20	134.07	0.29%	91,874
May 4, 2026	140.20	141.30	138.30	138.80	133.69	-1.07%	358,589
Apr 30, 2026	138.30	141.00	136.80	140.30	135.13	1.45%	87,788
Apr 29, 2026	141.70	142.40	137.60	138.30	133.21	-1.98%	902,071
Apr 28, 2026	145.20	146.30	138.80	141.10	135.90	-7.54%	721,626
Apr 27, 2026	154.60	154.90	152.50	152.60	146.98	-1.04%	147,462
Apr 24, 2026	156.70	157.00	153.60	154.20	148.52	-1.78%	83,444
Apr 23, 2026	159.60	159.60	156.20	157.00	151.22	-1.57%	92,752
Apr 22, 2026	162.10	162.20	159.40	159.50	153.62	-1.24%	51,261
Apr 21, 2026	164.80	165.60	160.40	161.50	155.55	-2.00%	71,083
Apr 20, 2026	165.00	165.40	161.00	164.80	158.73	-1.14%	72,480
Apr 17, 2026	162.50	167.10	162.40	166.70	160.56	2.52%	113,655
Apr 16, 2026	164.10	165.10	162.40	162.60	156.61	-0.79%	52,882
Apr 15, 2026	167.00	167.00	163.10	163.90	157.86	-0.85%	80,328
Apr 14, 2026	162.00	166.40	162.00	165.30	159.21	2.29%	207,895
Apr 13, 2026	161.50	162.20	159.80	161.60	155.65	-0.49%	52,195
Apr 10, 2026	158.60	164.10	158.60	162.40	156.42	2.53%	192,199
Apr 9, 2026	157.90	158.80	157.00	158.40	152.56	0.19%	70,575
Apr 8, 2026	156.30	159.80	153.90	158.10	152.28	5.82%	376,707
Apr 7, 2026	151.00	152.80	148.50	149.40	143.90	-0.40%	117,915
Apr 2, 2026	151.10	151.10	148.40	150.00	144.47	-1.19%	42,151
Apr 1, 2026	152.10	153.60	150.10	151.80	146.21	2.78%	106,816