Inwido AB (publ) (STO:INWI)
Sweden · Delayed Price · Currency is SEK 172.40
-1.30 (-0.75%)
Aug 14, 2026, 5:29 PM CET
Inwido AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |