Inwido AB (publ) (STO:INWI)
Sweden
· Delayed Price · Currency is SEK 140.90
-0.20 (-0.14%)
Apr 29, 2026, 11:00 AM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.20 | 146.30 | 138.80 | 141.10 | 141.10 | -7.54% | 721,626 |
| Apr 27, 2026 | 154.60 | 154.90 | 152.50 | 152.60 | 152.60 | -1.04% | 145,927 |
| Apr 24, 2026 | 156.70 | 157.00 | 153.60 | 154.20 | 154.20 | -1.78% | 83,444 |
| Apr 23, 2026 | 159.60 | 159.60 | 156.20 | 157.00 | 157.00 | -1.57% | 92,752 |
| Apr 22, 2026 | 162.10 | 162.20 | 159.40 | 159.50 | 159.50 | -1.24% | 51,261 |
| Apr 21, 2026 | 164.80 | 165.60 | 160.40 | 161.50 | 161.50 | -2.00% | 71,083 |
| Apr 20, 2026 | 165.00 | 165.40 | 161.00 | 164.80 | 164.80 | -1.14% | 72,480 |
| Apr 17, 2026 | 162.50 | 167.10 | 162.40 | 166.70 | 166.70 | 2.52% | 113,655 |
| Apr 16, 2026 | 164.10 | 165.10 | 162.40 | 162.60 | 162.60 | -0.79% | 52,882 |
| Apr 15, 2026 | 167.00 | 167.00 | 163.10 | 163.90 | 163.90 | -0.85% | 80,328 |
| Apr 14, 2026 | 162.00 | 166.40 | 162.00 | 165.30 | 165.30 | 2.29% | 207,895 |
| Apr 13, 2026 | 161.50 | 162.20 | 159.80 | 161.60 | 161.60 | -0.49% | 52,195 |
| Apr 10, 2026 | 158.60 | 164.10 | 158.60 | 162.40 | 162.40 | 2.53% | 192,079 |
| Apr 9, 2026 | 157.90 | 158.80 | 157.00 | 158.40 | 158.40 | 0.19% | 70,575 |
| Apr 8, 2026 | 156.30 | 159.80 | 153.90 | 158.10 | 158.10 | 5.82% | 376,707 |
| Apr 7, 2026 | 151.00 | 152.80 | 148.50 | 149.40 | 149.40 | -0.40% | 117,915 |
| Apr 2, 2026 | 151.10 | 151.10 | 148.40 | 150.00 | 150.00 | -1.19% | 42,151 |
| Apr 1, 2026 | 152.10 | 153.60 | 150.10 | 151.80 | 151.80 | 2.78% | 106,816 |
| Mar 31, 2026 | 146.00 | 150.00 | 146.00 | 147.70 | 147.70 | 1.23% | 111,236 |
| Mar 30, 2026 | 143.00 | 146.60 | 141.70 | 145.90 | 145.90 | 1.46% | 87,089 |
| Mar 27, 2026 | 145.80 | 146.70 | 143.20 | 143.80 | 143.80 | -1.37% | 176,955 |
| Mar 26, 2026 | 146.10 | 148.10 | 144.40 | 145.80 | 145.80 | -0.14% | 78,481 |
| Mar 25, 2026 | 144.00 | 147.80 | 144.00 | 146.00 | 146.00 | 1.81% | 130,355 |
| Mar 24, 2026 | 144.70 | 144.70 | 142.20 | 143.40 | 143.40 | -0.42% | 90,561 |
| Mar 23, 2026 | 140.50 | 146.70 | 138.50 | 144.00 | 144.00 | 0.07% | 302,553 |
| Mar 20, 2026 | 147.00 | 147.50 | 143.40 | 143.90 | 143.90 | -1.17% | 180,494 |
| Mar 19, 2026 | 150.20 | 150.50 | 145.60 | 145.60 | 145.60 | -3.26% | 214,756 |
| Mar 18, 2026 | 154.30 | 155.70 | 150.10 | 150.50 | 150.50 | -2.21% | 105,617 |
| Mar 17, 2026 | 152.30 | 154.70 | 150.60 | 153.90 | 153.90 | 1.05% | 211,444 |
| Mar 16, 2026 | 150.60 | 152.90 | 148.90 | 152.30 | 152.30 | 1.13% | 167,972 |
| Mar 13, 2026 | 153.70 | 154.30 | 150.20 | 150.60 | 150.60 | -3.03% | 169,986 |
| Mar 12, 2026 | 155.90 | 156.50 | 153.90 | 155.30 | 155.30 | -0.26% | 80,653 |
| Mar 11, 2026 | 157.20 | 157.20 | 153.70 | 155.70 | 155.70 | -0.45% | 94,964 |
| Mar 10, 2026 | 155.30 | 158.40 | 155.30 | 156.40 | 156.40 | 2.16% | 136,397 |
| Mar 9, 2026 | 157.00 | 157.40 | 151.80 | 153.10 | 153.10 | -4.37% | 240,779 |
| Mar 6, 2026 | 161.50 | 162.90 | 159.50 | 160.10 | 160.10 | -0.68% | 169,582 |
| Mar 5, 2026 | 161.50 | 163.80 | 160.40 | 161.20 | 161.20 | -0.06% | 134,063 |
| Mar 4, 2026 | 159.20 | 163.30 | 159.00 | 161.30 | 161.30 | 1.13% | 112,339 |
| Mar 3, 2026 | 162.00 | 164.00 | 156.70 | 159.50 | 159.50 | -2.92% | 265,496 |
| Mar 2, 2026 | 164.50 | 166.40 | 163.60 | 164.30 | 164.30 | -2.67% | 214,008 |
| Feb 27, 2026 | 167.70 | 169.00 | 166.20 | 168.80 | 168.80 | 0.66% | 138,983 |
| Feb 26, 2026 | 165.00 | 168.10 | 165.00 | 167.70 | 167.70 | 1.64% | 130,844 |
| Feb 25, 2026 | 166.50 | 166.50 | 164.80 | 165.00 | 165.00 | -0.18% | 103,086 |
| Feb 24, 2026 | 165.70 | 166.90 | 164.60 | 165.30 | 165.30 | -0.24% | 69,199 |
| Feb 23, 2026 | 167.20 | 167.90 | 165.00 | 165.70 | 165.70 | -0.90% | 87,704 |
| Feb 20, 2026 | 167.00 | 168.20 | 165.00 | 167.20 | 167.20 | 0.12% | 124,974 |
| Feb 19, 2026 | 163.50 | 168.30 | 162.10 | 167.00 | 167.00 | 2.39% | 106,979 |
| Feb 18, 2026 | 162.60 | 163.10 | 160.50 | 163.10 | 163.10 | 0.49% | 115,862 |
| Feb 17, 2026 | 163.30 | 163.30 | 161.50 | 162.30 | 162.30 | -0.49% | 105,018 |
| Feb 16, 2026 | 163.30 | 164.40 | 161.90 | 163.10 | 163.10 | -0.12% | 90,497 |
| Feb 13, 2026 | 161.30 | 163.30 | 159.90 | 163.30 | 163.30 | 0.93% | 94,428 |
| Feb 12, 2026 | 164.70 | 165.00 | 161.10 | 161.80 | 161.80 | -1.34% | 87,124 |
| Feb 11, 2026 | 168.70 | 168.70 | 163.50 | 164.00 | 164.00 | -2.61% | 89,241 |
| Feb 10, 2026 | 167.00 | 169.00 | 166.20 | 168.40 | 168.40 | 1.26% | 70,636 |
| Feb 9, 2026 | 169.00 | 169.40 | 165.40 | 166.30 | 166.30 | -0.66% | 127,690 |
| Feb 6, 2026 | 167.00 | 168.60 | 165.00 | 167.40 | 167.40 | 0.30% | 121,365 |
| Feb 5, 2026 | 168.50 | 169.20 | 164.20 | 166.90 | 166.90 | -0.65% | 204,041 |
| Feb 4, 2026 | 160.40 | 170.00 | 157.90 | 168.00 | 168.00 | 5.26% | 2,918,782 |
| Feb 3, 2026 | 166.10 | 170.00 | 157.30 | 159.60 | 159.60 | 2.24% | 640,820 |
| Feb 2, 2026 | 153.10 | 157.30 | 152.30 | 156.10 | 156.10 | 1.50% | 233,706 |
| Jan 30, 2026 | 156.60 | 156.70 | 153.30 | 153.80 | 153.80 | -1.79% | 162,558 |
| Jan 29, 2026 | 160.50 | 160.50 | 156.50 | 156.60 | 156.60 | -1.82% | 73,243 |
| Jan 28, 2026 | 159.70 | 160.30 | 159.00 | 159.50 | 159.50 | -0.19% | 76,822 |
| Jan 27, 2026 | 161.70 | 161.70 | 159.70 | 159.80 | 159.80 | -0.25% | 97,667 |
| Jan 26, 2026 | 161.80 | 161.80 | 159.00 | 160.20 | 160.20 | -1.11% | 206,178 |
| Jan 23, 2026 | 165.90 | 167.90 | 161.60 | 162.00 | 162.00 | 0.87% | 143,124 |
| Jan 22, 2026 | 158.50 | 161.60 | 158.50 | 160.60 | 160.60 | 2.23% | 189,815 |
| Jan 21, 2026 | 157.70 | 158.40 | 154.40 | 157.10 | 157.10 | -0.13% | 79,268 |
| Jan 20, 2026 | 157.00 | 158.20 | 156.00 | 157.30 | 157.30 | -0.57% | 121,498 |
| Jan 19, 2026 | 160.30 | 160.60 | 156.90 | 158.20 | 158.20 | -2.94% | 122,134 |
| Jan 16, 2026 | 163.70 | 164.60 | 162.50 | 163.00 | 163.00 | -0.43% | 118,925 |
| Jan 15, 2026 | 160.50 | 164.00 | 160.40 | 163.70 | 163.70 | 1.61% | 125,583 |
| Jan 14, 2026 | 161.20 | 161.40 | 159.20 | 161.10 | 161.10 | -0.06% | 119,582 |
| Jan 13, 2026 | 163.70 | 163.70 | 158.80 | 161.20 | 161.20 | -1.23% | 153,076 |
| Jan 12, 2026 | 165.30 | 166.00 | 163.20 | 163.20 | 163.20 | -1.27% | 286,832 |
| Jan 9, 2026 | 163.50 | 166.80 | 162.90 | 165.30 | 165.30 | 2.35% | 136,940 |
| Jan 8, 2026 | 165.30 | 165.30 | 160.60 | 161.50 | 161.50 | -2.30% | 121,482 |
| Jan 7, 2026 | 161.20 | 166.00 | 161.20 | 165.30 | 165.30 | 2.54% | 174,553 |
| Jan 5, 2026 | 162.20 | 162.40 | 160.30 | 161.20 | 161.20 | -0.43% | 89,146 |
| Jan 2, 2026 | 164.50 | 164.90 | 160.90 | 161.90 | 161.90 | -1.40% | 139,935 |
| Dec 30, 2025 | 164.10 | 165.20 | 163.50 | 164.20 | 164.20 | 0.06% | 80,588 |
| Dec 29, 2025 | 163.40 | 165.80 | 162.70 | 164.10 | 164.10 | 0.61% | 93,317 |
| Dec 23, 2025 | 160.40 | 164.70 | 160.40 | 163.10 | 163.10 | 1.75% | 151,494 |
| Dec 22, 2025 | 161.00 | 161.60 | 159.20 | 160.30 | 160.30 | -0.12% | 111,385 |
| Dec 19, 2025 | 159.40 | 162.50 | 158.80 | 160.50 | 160.50 | 0.75% | 235,065 |
| Dec 18, 2025 | 158.50 | 159.80 | 157.50 | 159.30 | 159.30 | 1.08% | 146,936 |
| Dec 17, 2025 | 159.00 | 159.60 | 157.30 | 157.60 | 157.60 | -0.88% | 237,076 |
| Dec 16, 2025 | 158.00 | 159.70 | 157.80 | 159.00 | 159.00 | 1.02% | 184,465 |
| Dec 15, 2025 | 158.10 | 160.20 | 157.00 | 157.40 | 157.40 | -0.19% | 266,844 |
| Dec 12, 2025 | 152.30 | 159.30 | 152.30 | 157.70 | 157.70 | 4.09% | 566,767 |
| Dec 11, 2025 | 149.80 | 153.20 | 149.10 | 151.50 | 151.50 | 1.61% | 191,471 |
| Dec 10, 2025 | 150.50 | 150.80 | 147.60 | 149.10 | 149.10 | -0.73% | 226,480 |
| Dec 9, 2025 | 150.60 | 153.00 | 150.00 | 150.20 | 150.20 | 0.47% | 463,585 |
| Dec 8, 2025 | 150.50 | 152.70 | 147.30 | 149.50 | 149.50 | 2.26% | 370,187 |
| 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% | 103,051 |
| 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 |