Inwido AB (publ) (STO:INWI)
Sweden
· Delayed Price · Currency is SEK 146.20
-0.30 (-0.20%)
At close: Dec 5, 2025
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.00 | 147.80 | 146.20 | 146.20 | 146.20 | -0.20% | 60,496 |
| Dec 4, 2025 | 143.90 | 147.90 | 143.90 | 146.50 | 146.50 | 2.02% | 120,699 |
| Dec 3, 2025 | 145.00 | 146.00 | 142.90 | 143.60 | 143.60 | -1.10% | 92,369 |
| Dec 2, 2025 | 145.80 | 146.80 | 144.50 | 145.20 | 145.20 | -0.55% | 86,411 |
| Dec 1, 2025 | 145.10 | 146.30 | 143.30 | 146.00 | 146.00 | 0.69% | 161,276 |
| Nov 28, 2025 | 145.00 | 146.00 | 143.60 | 145.00 | 145.00 | 0.21% | 196,893 |
| Nov 27, 2025 | 143.60 | 145.80 | 143.60 | 144.70 | 144.70 | 0.70% | 137,977 |
| Nov 26, 2025 | 146.30 | 146.70 | 142.90 | 143.70 | 143.70 | -1.24% | 122,310 |
| Nov 25, 2025 | 144.10 | 146.10 | 143.20 | 145.50 | 145.50 | 0.90% | 129,257 |
| Nov 24, 2025 | 142.60 | 144.20 | 141.40 | 144.20 | 144.20 | 3.52% | 230,135 |
| Nov 21, 2025 | 137.50 | 139.40 | 136.10 | 139.30 | 139.30 | 0.94% | 99,592 |
| Nov 20, 2025 | 138.40 | 139.50 | 137.60 | 138.00 | 138.00 | 0.73% | 81,817 |
| Nov 19, 2025 | 136.40 | 138.00 | 135.10 | 137.00 | 137.00 | 0.88% | 115,080 |
| Nov 18, 2025 | 137.00 | 137.60 | 135.20 | 135.80 | 135.80 | -1.95% | 203,298 |
| Nov 17, 2025 | 140.60 | 141.70 | 137.90 | 138.50 | 138.50 | -1.77% | 130,840 |
| Nov 14, 2025 | 140.50 | 141.40 | 139.50 | 141.00 | 141.00 | - | 129,846 |
| Nov 13, 2025 | 140.80 | 143.60 | 140.70 | 141.00 | 141.00 | 0.50% | 182,954 |
| Nov 12, 2025 | 140.40 | 141.50 | 139.80 | 140.30 | 140.30 | 0.21% | 70,309 |
| Nov 11, 2025 | 138.20 | 140.60 | 137.30 | 140.00 | 140.00 | 1.45% | 143,628 |
| Nov 10, 2025 | 139.00 | 140.60 | 137.30 | 138.00 | 138.00 | -0.36% | 129,460 |
| Nov 7, 2025 | 138.20 | 139.60 | 136.50 | 138.50 | 138.50 | 0.29% | 104,337 |
| Nov 6, 2025 | 138.60 | 139.40 | 136.50 | 138.10 | 138.10 | -0.65% | 119,243 |
| Nov 5, 2025 | 141.00 | 141.10 | 138.30 | 139.00 | 139.00 | -1.84% | 298,030 |
| Nov 4, 2025 | 142.60 | 142.60 | 139.50 | 141.60 | 141.60 | -1.67% | 249,013 |
| Nov 3, 2025 | 143.90 | 145.50 | 143.00 | 144.00 | 144.00 | 0.07% | 197,287 |
| Oct 31, 2025 | 145.50 | 145.70 | 143.90 | 143.90 | 143.90 | -1.37% | 121,430 |
| Oct 30, 2025 | 146.60 | 147.20 | 145.10 | 145.90 | 145.90 | -0.61% | 156,019 |
| Oct 29, 2025 | 148.90 | 148.90 | 146.50 | 146.80 | 146.80 | -1.54% | 100,623 |
| Oct 28, 2025 | 151.00 | 151.00 | 148.50 | 149.10 | 149.10 | -1.26% | 189,474 |
| Oct 27, 2025 | 151.50 | 152.40 | 149.60 | 151.00 | 151.00 | -0.46% | 163,970 |
| Oct 24, 2025 | 150.50 | 153.80 | 150.10 | 151.70 | 151.70 | 0.86% | 237,751 |
| Oct 23, 2025 | 149.00 | 151.20 | 148.80 | 150.40 | 150.40 | 1.01% | 252,922 |
| Oct 22, 2025 | 154.80 | 155.40 | 148.90 | 148.90 | 148.90 | -3.37% | 483,467 |
| Oct 21, 2025 | 169.40 | 173.90 | 154.10 | 154.10 | 154.10 | -14.25% | 896,209 |
| Oct 20, 2025 | 177.50 | 179.70 | 177.10 | 179.70 | 179.70 | 1.24% | 69,401 |
| Oct 17, 2025 | 180.50 | 180.50 | 175.10 | 177.50 | 177.50 | -1.66% | 44,862 |
| Oct 16, 2025 | 179.00 | 181.50 | 177.90 | 180.50 | 180.50 | 0.33% | 40,139 |
| Oct 15, 2025 | 177.40 | 181.20 | 177.30 | 179.90 | 179.90 | 2.51% | 71,612 |
| Oct 14, 2025 | 177.60 | 177.60 | 174.50 | 175.50 | 175.50 | -1.35% | 70,547 |
| Oct 13, 2025 | 179.70 | 181.10 | 176.60 | 177.90 | 177.90 | -1.00% | 44,407 |
| Oct 10, 2025 | 182.10 | 183.00 | 179.40 | 179.70 | 179.70 | -1.26% | 65,599 |
| Oct 9, 2025 | 184.20 | 185.40 | 181.60 | 182.00 | 182.00 | -1.19% | 228,475 |
| Oct 8, 2025 | 183.20 | 184.30 | 181.30 | 184.20 | 184.20 | 0.71% | 49,490 |
| Oct 7, 2025 | 181.50 | 184.60 | 179.50 | 182.90 | 182.90 | 0.99% | 152,611 |
| Oct 6, 2025 | 179.80 | 181.50 | 178.50 | 181.10 | 181.10 | 0.44% | 62,407 |
| Oct 3, 2025 | 178.40 | 181.00 | 178.00 | 180.30 | 180.30 | 1.07% | 94,598 |
| Oct 2, 2025 | 182.00 | 186.30 | 176.70 | 178.40 | 178.40 | 0.85% | 98,520 |
| Oct 1, 2025 | 178.50 | 179.70 | 176.80 | 176.90 | 176.90 | -0.62% | 30,076 |
| Sep 30, 2025 | 177.50 | 178.50 | 176.10 | 178.00 | 178.00 | 0.51% | 43,298 |
| Sep 29, 2025 | 176.00 | 178.90 | 176.00 | 177.10 | 177.10 | 0.80% | 50,698 |
| Sep 26, 2025 | 175.80 | 176.10 | 173.60 | 175.70 | 175.70 | 0.69% | 91,325 |
| Sep 25, 2025 | 177.50 | 177.50 | 174.20 | 174.50 | 174.50 | -1.36% | 46,695 |
| Sep 24, 2025 | 182.90 | 182.90 | 176.90 | 176.90 | 176.90 | -2.59% | 54,424 |
| Sep 23, 2025 | 179.90 | 182.90 | 179.90 | 181.60 | 181.60 | 0.94% | 30,802 |
| Sep 22, 2025 | 181.00 | 182.20 | 178.80 | 179.90 | 179.90 | -0.06% | 92,056 |
| Sep 19, 2025 | 184.70 | 186.20 | 180.00 | 180.00 | 180.00 | -2.60% | 93,074 |
| Sep 18, 2025 | 184.20 | 186.90 | 184.20 | 184.80 | 184.80 | 0.60% | 41,904 |
| Sep 17, 2025 | 184.50 | 186.10 | 183.60 | 183.70 | 183.70 | -0.70% | 48,568 |
| Sep 16, 2025 | 185.10 | 187.60 | 183.90 | 185.00 | 185.00 | 0.22% | 82,554 |
| Sep 15, 2025 | 183.80 | 188.00 | 183.70 | 184.60 | 184.60 | -0.16% | 62,783 |
| Sep 12, 2025 | 187.60 | 191.10 | 183.20 | 184.90 | 184.90 | 2.55% | 108,014 |
| Sep 11, 2025 | 178.00 | 180.80 | 176.00 | 180.30 | 180.30 | 1.35% | 148,884 |
| Sep 10, 2025 | 179.70 | 180.30 | 177.60 | 177.90 | 177.90 | -0.28% | 77,308 |
| Sep 9, 2025 | 178.90 | 179.60 | 177.30 | 178.40 | 178.40 | -0.28% | 167,944 |
| Sep 8, 2025 | 176.80 | 178.90 | 176.30 | 178.90 | 178.90 | 1.19% | 141,841 |
| Sep 5, 2025 | 177.40 | 178.40 | 175.90 | 176.80 | 176.80 | -0.11% | 126,746 |
| Sep 4, 2025 | 174.50 | 177.30 | 174.30 | 177.00 | 177.00 | 1.32% | 90,400 |
| Sep 3, 2025 | 176.40 | 178.60 | 174.10 | 174.70 | 174.70 | -0.80% | 43,113 |
| Sep 2, 2025 | 182.50 | 183.00 | 176.10 | 176.10 | 176.10 | -3.51% | 82,322 |
| Sep 1, 2025 | 183.50 | 184.30 | 181.90 | 182.50 | 182.50 | -0.33% | 38,722 |
| Aug 29, 2025 | 184.60 | 185.10 | 183.10 | 183.10 | 183.10 | -0.87% | 112,576 |
| Aug 28, 2025 | 185.20 | 187.70 | 184.70 | 184.70 | 184.70 | -0.22% | 89,872 |
| Aug 27, 2025 | 184.50 | 186.30 | 184.50 | 185.10 | 185.10 | 0.33% | 66,784 |
| Aug 26, 2025 | 185.00 | 187.70 | 184.50 | 184.50 | 184.50 | -1.02% | 231,856 |
| Aug 25, 2025 | 189.60 | 189.90 | 184.80 | 186.40 | 186.40 | -1.89% | 95,921 |
| Aug 22, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.82% | 70,460 |
| Aug 21, 2025 | 185.90 | 186.70 | 184.90 | 186.60 | 186.60 | 0.27% | 72,749 |
| Aug 20, 2025 | 184.20 | 188.40 | 184.20 | 186.10 | 186.10 | -0.91% | 56,606 |
| Aug 19, 2025 | 182.00 | 187.90 | 181.80 | 187.80 | 187.80 | 3.30% | 51,166 |
| Aug 18, 2025 | 184.50 | 184.90 | 180.70 | 181.80 | 181.80 | -1.20% | 40,731 |
| Aug 15, 2025 | 186.00 | 186.80 | 184.00 | 184.00 | 184.00 | -0.86% | 48,802 |
| Aug 14, 2025 | 182.20 | 185.60 | 182.00 | 185.60 | 185.60 | 1.59% | 246,040 |
| Aug 13, 2025 | 184.10 | 184.40 | 181.60 | 182.70 | 182.70 | 0.38% | 64,474 |
| Aug 12, 2025 | 180.40 | 183.30 | 180.40 | 182.00 | 182.00 | 0.89% | 60,355 |
| Aug 11, 2025 | 183.10 | 183.70 | 180.40 | 180.40 | 180.40 | -1.26% | 73,735 |
| Aug 8, 2025 | 182.00 | 183.40 | 181.10 | 182.70 | 182.70 | 0.44% | 60,556 |
| Aug 7, 2025 | 179.70 | 183.80 | 179.70 | 181.90 | 181.90 | 1.06% | 39,154 |
| Aug 6, 2025 | 182.20 | 183.00 | 179.50 | 180.00 | 180.00 | -1.21% | 111,527 |
| Aug 5, 2025 | 180.10 | 182.50 | 180.10 | 182.20 | 182.20 | 1.22% | 70,193 |
| Aug 4, 2025 | 180.40 | 180.70 | 178.80 | 180.00 | 180.00 | 0.61% | 50,851 |
| Aug 1, 2025 | 182.50 | 182.80 | 178.50 | 178.90 | 178.90 | -1.97% | 96,073 |
| Jul 31, 2025 | 184.00 | 186.60 | 182.40 | 182.50 | 182.50 | -0.54% | 136,299 |
| Jul 30, 2025 | 183.20 | 186.90 | 183.10 | 183.50 | 183.50 | 0.11% | 115,665 |
| Jul 29, 2025 | 183.20 | 184.80 | 182.70 | 183.30 | 183.30 | 0.05% | 74,693 |
| Jul 28, 2025 | 182.90 | 185.70 | 182.30 | 183.20 | 183.20 | 0.22% | 114,930 |
| Jul 25, 2025 | 183.00 | 183.10 | 181.40 | 182.80 | 182.80 | -0.11% | 56,999 |
| Jul 24, 2025 | 181.70 | 184.10 | 181.70 | 183.00 | 183.00 | 0.49% | 90,585 |
| Jul 23, 2025 | 181.00 | 182.90 | 180.10 | 182.10 | 182.10 | 1.39% | 72,406 |
| Jul 22, 2025 | 182.00 | 182.00 | 179.10 | 179.60 | 179.60 | -1.10% | 184,456 |
| Jul 21, 2025 | 181.70 | 183.80 | 181.20 | 181.60 | 181.60 | 0.06% | 70,537 |