Advertisement
Inwido AB (publ) (INWI.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 190.80 | 193.00 | 188.70 | 188.70 | 188.70 | 35,337 |
| Oct 24, 2024 | 193.10 | 193.10 | 188.40 | 191.40 | 191.40 | 123,259 |
| Oct 23, 2024 | 196.30 | 198.20 | 191.50 | 192.60 | 192.60 | 153,471 |
| Oct 22, 2024 | 185.90 | 196.10 | 181.00 | 196.00 | 196.00 | 659,280 |
| Oct 21, 2024 | 182.30 | 183.30 | 176.50 | 177.70 | 177.70 | 84,971 |
| Oct 18, 2024 | 183.80 | 184.90 | 181.70 | 182.40 | 182.40 | 31,633 |
| Oct 17, 2024 | 184.00 | 185.10 | 183.30 | 183.80 | 183.80 | 28,603 |
| Oct 16, 2024 | 181.70 | 184.90 | 181.50 | 184.00 | 184.00 | 72,003 |
| Oct 15, 2024 | 183.30 | 184.70 | 179.60 | 181.70 | 181.70 | 80,810 |
| Oct 14, 2024 | 183.00 | 184.40 | 181.30 | 183.30 | 183.30 | 33,798 |
| Oct 11, 2024 | 182.00 | 183.00 | 180.80 | 183.00 | 183.00 | 40,377 |
| Oct 10, 2024 | 187.50 | 187.50 | 179.20 | 181.20 | 181.20 | 43,521 |
| Oct 09, 2024 | 182.70 | 183.90 | 181.90 | 183.60 | 183.60 | 34,793 |
| Oct 08, 2024 | 185.50 | 186.30 | 181.70 | 182.70 | 182.70 | 41,396 |
| Oct 07, 2024 | 183.60 | 183.80 | 181.50 | 182.90 | 182.90 | 35,536 |
| Oct 04, 2024 | 183.50 | 185.60 | 183.20 | 183.20 | 183.20 | 31,003 |
| Oct 03, 2024 | 186.10 | 188.00 | 183.50 | 184.40 | 184.40 | 28,528 |
| Oct 02, 2024 | 185.60 | 187.00 | 184.50 | 186.10 | 186.10 | 133,118 |
| Oct 01, 2024 | 187.90 | 189.90 | 184.70 | 186.50 | 186.50 | 58,110 |
| Sep 30, 2024 | 189.40 | 190.70 | 186.00 | 187.90 | 187.90 | 54,402 |
| Sep 27, 2024 | 188.60 | 190.50 | 187.80 | 189.40 | 189.40 | 44,951 |
| Sep 26, 2024 | 189.00 | 190.20 | 186.50 | 188.60 | 188.60 | 73,685 |
| Sep 25, 2024 | 183.80 | 187.90 | 182.10 | 187.50 | 187.50 | 39,558 |
| Sep 24, 2024 | 188.30 | 188.40 | 182.70 | 183.80 | 183.80 | 42,454 |
| Sep 23, 2024 | 185.80 | 188.30 | 184.10 | 187.60 | 187.60 | 246,238 |
| Sep 20, 2024 | 186.50 | 188.30 | 184.70 | 185.80 | 185.80 | 54,479 |
| Sep 19, 2024 | 182.90 | 186.70 | 182.90 | 186.00 | 186.00 | 25,159 |
| Sep 18, 2024 | 184.10 | 184.30 | 182.50 | 183.60 | 183.60 | 22,963 |
| Sep 17, 2024 | 185.00 | 185.70 | 182.80 | 183.90 | 183.90 | 31,299 |
| Sep 16, 2024 | 185.10 | 185.70 | 183.10 | 185.70 | 185.70 | 42,070 |
| Sep 13, 2024 | 182.90 | 185.20 | 182.50 | 185.20 | 185.20 | 45,821 |
| Sep 12, 2024 | 179.30 | 182.70 | 179.30 | 182.70 | 182.70 | 36,928 |
| Sep 11, 2024 | 181.80 | 183.70 | 179.20 | 179.40 | 179.40 | 46,688 |
| Sep 10, 2024 | 179.70 | 184.10 | 178.80 | 181.80 | 181.80 | 201,850 |
| Sep 09, 2024 | 180.00 | 182.30 | 177.90 | 179.70 | 179.70 | 273,646 |
| Sep 06, 2024 | 178.30 | 181.50 | 175.60 | 180.00 | 180.00 | 95,397 |
| Sep 05, 2024 | 181.10 | 181.60 | 177.40 | 178.30 | 178.30 | 800,357 |
| Sep 04, 2024 | 175.80 | 181.60 | 175.80 | 181.10 | 181.10 | 63,584 |
| Sep 03, 2024 | 180.70 | 181.30 | 177.40 | 178.80 | 178.80 | 55,354 |
| Sep 02, 2024 | 177.60 | 180.70 | 172.60 | 180.70 | 180.70 | 106,189 |
| Aug 30, 2024 | 176.10 | 181.20 | 175.90 | 178.90 | 178.90 | 706,945 |
| Aug 29, 2024 | 176.10 | 177.80 | 175.60 | 176.40 | 176.40 | 31,547 |
| Aug 28, 2024 | 177.00 | 177.00 | 175.60 | 176.50 | 176.50 | 32,916 |
| Aug 27, 2024 | 175.80 | 177.70 | 175.10 | 175.70 | 175.70 | 28,741 |
| Aug 26, 2024 | 177.70 | 177.70 | 174.30 | 175.70 | 175.70 | 33,219 |
| Aug 23, 2024 | 174.80 | 178.20 | 174.00 | 177.80 | 177.80 | 31,558 |
| Aug 22, 2024 | 175.50 | 175.90 | 173.80 | 175.00 | 175.00 | 62,905 |
| Aug 21, 2024 | 176.80 | 179.70 | 173.30 | 175.50 | 175.50 | 75,234 |
| Aug 20, 2024 | 173.00 | 174.50 | 171.50 | 173.00 | 173.00 | 46,334 |
| Aug 19, 2024 | 171.00 | 171.90 | 169.70 | 171.50 | 171.50 | 16,362 |
| Aug 16, 2024 | 170.30 | 171.30 | 168.80 | 169.60 | 169.60 | 20,061 |
| Aug 15, 2024 | 170.30 | 171.10 | 167.60 | 169.90 | 169.90 | 44,106 |
| Aug 14, 2024 | 169.90 | 170.80 | 167.10 | 167.50 | 167.50 | 33,263 |
| Aug 13, 2024 | 170.30 | 171.00 | 169.30 | 169.90 | 169.90 | 98,389 |
| Aug 12, 2024 | 169.50 | 170.90 | 167.50 | 169.70 | 169.70 | 75,750 |
| Aug 09, 2024 | 167.00 | 169.10 | 166.70 | 168.60 | 168.60 | 54,285 |
| Aug 08, 2024 | 165.00 | 166.70 | 162.30 | 166.70 | 166.70 | 51,532 |
| Aug 07, 2024 | 163.70 | 168.50 | 163.70 | 165.60 | 165.60 | 48,212 |
| Aug 06, 2024 | 166.60 | 169.80 | 161.10 | 163.50 | 163.50 | 45,332 |
| Aug 05, 2024 | 163.00 | 167.00 | 161.10 | 166.30 | 166.30 | 75,287 |
| Aug 02, 2024 | 174.50 | 174.50 | 168.30 | 169.80 | 169.80 | 83,567 |
| Aug 01, 2024 | 177.50 | 178.00 | 174.40 | 174.60 | 174.60 | 111,972 |
| Jul 31, 2024 | 177.80 | 179.00 | 175.60 | 176.90 | 176.90 | 48,180 |
| Jul 30, 2024 | 175.00 | 178.10 | 173.70 | 176.70 | 176.70 | 48,459 |
| Jul 29, 2024 | 175.20 | 175.70 | 174.10 | 175.20 | 175.20 | 30,659 |
| Jul 26, 2024 | 173.10 | 175.80 | 172.90 | 175.00 | 175.00 | 42,588 |
| Jul 25, 2024 | 172.00 | 173.60 | 169.30 | 173.00 | 173.00 | 47,171 |
| Jul 24, 2024 | 174.60 | 175.80 | 173.30 | 175.00 | 175.00 | 38,215 |
| Jul 23, 2024 | 175.20 | 176.00 | 173.60 | 174.60 | 174.60 | 45,538 |
| Jul 22, 2024 | 175.70 | 176.40 | 174.10 | 175.20 | 175.20 | 92,018 |
| Jul 19, 2024 | 175.20 | 175.30 | 172.70 | 175.00 | 175.00 | 42,096 |
| Jul 18, 2024 | 174.90 | 176.70 | 173.00 | 175.20 | 175.20 | 93,247 |
| Jul 17, 2024 | 175.30 | 175.90 | 173.70 | 174.90 | 174.90 | 38,792 |
| Jul 16, 2024 | 174.00 | 176.20 | 171.00 | 175.60 | 175.60 | 124,704 |
| Jul 15, 2024 | 172.80 | 175.90 | 171.50 | 174.00 | 174.00 | 206,682 |
| Jul 12, 2024 | 159.50 | 174.20 | 158.90 | 173.00 | 173.00 | 258,514 |
| Jul 11, 2024 | 151.80 | 153.40 | 150.30 | 153.40 | 153.40 | 49,940 |
| Jul 10, 2024 | 152.00 | 152.20 | 150.30 | 151.80 | 151.80 | 112,647 |
| Jul 09, 2024 | 151.70 | 153.40 | 151.30 | 152.00 | 152.00 | 109,994 |
| Jul 08, 2024 | 150.60 | 152.10 | 147.40 | 151.70 | 151.70 | 84,327 |
| Jul 05, 2024 | 149.60 | 151.70 | 149.20 | 150.80 | 150.80 | 71,924 |
| Jul 04, 2024 | 148.40 | 150.00 | 148.40 | 149.40 | 149.40 | 65,550 |
| Jul 03, 2024 | 145.10 | 148.30 | 145.00 | 148.30 | 148.30 | 63,961 |
| Jul 02, 2024 | 147.50 | 147.50 | 143.00 | 145.20 | 145.20 | 80,782 |
| Jul 01, 2024 | 144.60 | 147.50 | 143.50 | 147.50 | 147.50 | 54,108 |
| Jun 28, 2024 | 145.20 | 146.80 | 143.90 | 144.50 | 144.50 | 93,955 |
| Jun 27, 2024 | 144.20 | 146.50 | 140.70 | 145.20 | 145.20 | 99,505 |
| Jun 26, 2024 | 142.00 | 145.00 | 140.60 | 143.60 | 143.60 | 111,067 |
| Jun 25, 2024 | 148.10 | 148.50 | 140.70 | 140.70 | 140.70 | 41,638 |
| Jun 24, 2024 | 148.60 | 148.80 | 145.30 | 148.00 | 148.00 | 180,852 |
| Jun 20, 2024 | 143.20 | 148.80 | 143.20 | 148.80 | 148.80 | 52,584 |
| Jun 19, 2024 | 146.20 | 146.30 | 143.40 | 144.90 | 144.90 | 126,362 |
| Jun 18, 2024 | 144.40 | 146.90 | 143.70 | 146.30 | 146.30 | 33,906 |
| Jun 17, 2024 | 148.40 | 149.00 | 143.40 | 144.40 | 144.40 | 99,662 |
| Jun 14, 2024 | 146.90 | 148.60 | 146.60 | 148.30 | 148.30 | 182,081 |
| Jun 13, 2024 | 149.70 | 150.70 | 146.90 | 146.90 | 146.90 | 148,201 |
| Jun 12, 2024 | 146.30 | 150.50 | 145.00 | 150.20 | 150.20 | 59,494 |
| Jun 11, 2024 | 145.80 | 147.50 | 144.50 | 145.60 | 145.60 | 43,072 |
| Jun 10, 2024 | 142.50 | 146.20 | 142.00 | 145.70 | 145.70 | 55,225 |
| Jun 07, 2024 | 144.00 | 144.90 | 142.70 | 143.50 | 143.50 | 56,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.