Inwido AB INWI
OMXSTO · Sweden · Non-Energy Minerals
SEK 183.20-1.00 (-0.54%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 183.20 | -0.54% | SEK 185.80 | SEK 185.80 | SEK 182.50 | 80.93K |
| 2026-09-30 | SEK 184.20 | +2.05% | SEK 181.10 | SEK 185.40 | SEK 181.00 | 68.72K |
| 2026-09-29 | SEK 180.50 | -0.72% | SEK 181.70 | SEK 183.70 | SEK 180.40 | 90.73K |
| 2026-09-28 | SEK 181.80 | +0.39% | SEK 182.50 | SEK 183.00 | SEK 181.00 | 51.40K |
| 2026-09-25 | SEK 181.10 | +1.06% | SEK 180.30 | SEK 182.70 | SEK 180.30 | 66.40K |
| 2026-09-24 | SEK 179.20 | -2.29% | SEK 182.90 | SEK 183.50 | SEK 179.20 | 73.84K |
| 2026-09-23 | SEK 183.40 | -0.70% | SEK 185.80 | SEK 185.90 | SEK 180.90 | 91.65K |
| 2026-09-22 | SEK 184.70 | -0.22% | SEK 186.50 | SEK 187.00 | SEK 184.20 | 51.35K |
| 2026-09-21 | SEK 185.10 | +2.95% | SEK 183.00 | SEK 185.70 | SEK 183.00 | 116.71K |
| 2026-09-18 | SEK 179.80 | -1.75% | SEK 182.90 | SEK 183.60 | SEK 179.00 | 185.02K |
| 2026-09-17 | SEK 183.00 | +1.33% | SEK 180.60 | SEK 183.40 | SEK 180.60 | 59.13K |
| 2026-09-16 | SEK 180.60 | +1.80% | SEK 177.60 | SEK 180.60 | SEK 177.40 | 82.59K |
| 2026-09-15 | SEK 177.40 | -1.06% | SEK 178.80 | SEK 179.50 | SEK 175.10 | 79.08K |
| 2026-09-14 | SEK 179.30 | -1.81% | SEK 181.40 | SEK 182.00 | SEK 178.00 | 88.52K |
| 2026-09-11 | SEK 182.60 | +1.50% | SEK 179.80 | SEK 182.60 | SEK 179.10 | 69.20K |
| 2026-09-10 | SEK 179.90 | -0.66% | SEK 181.10 | SEK 182.50 | SEK 179.90 | 85.55K |
| 2026-09-09 | SEK 181.10 | +0.39% | SEK 180.30 | SEK 181.80 | SEK 179.40 | 67.86K |
| 2026-09-08 | SEK 180.40 | -1.42% | SEK 182.40 | SEK 182.50 | SEK 180.00 | 147.50K |
| 2026-09-07 | SEK 183.00 | -0.44% | SEK 183.30 | SEK 184.40 | SEK 182.40 | 45.94K |
| 2026-09-04 | SEK 183.80 | +0.88% | SEK 182.10 | SEK 183.90 | SEK 181.40 | 55.47K |
| 2026-09-03 | SEK 182.20 | +3.76% | SEK 176.10 | SEK 183.10 | SEK 175.20 | 92.39K |
| 2026-09-02 | SEK 175.60 | -1.07% | SEK 178.00 | SEK 178.20 | SEK 175.10 | 72.29K |
| 2026-09-01 | SEK 177.50 | +0.74% | SEK 176.10 | SEK 179.00 | SEK 176.10 | 49.72K |
| 2026-08-31 | SEK 176.20 | -2.92% | SEK 181.10 | SEK 181.40 | SEK 175.90 | 125.98K |
| 2026-08-28 | SEK 181.50 | +2.14% | SEK 178.40 | SEK 181.80 | SEK 177.80 | 128.84K |
| 2026-08-27 | SEK 177.70 | +1.31% | SEK 176.40 | SEK 178.00 | SEK 174.00 | 242.45K |
| 2026-08-26 | SEK 175.40 | +0.17% | SEK 175.70 | SEK 176.40 | SEK 174.20 | 76.60K |
| 2026-08-25 | SEK 175.10 | +1.98% | SEK 171.80 | SEK 176.50 | SEK 171.80 | 76.82K |
| 2026-08-24 | SEK 171.70 | -1.32% | SEK 174.00 | SEK 174.50 | SEK 171.60 | 50.52K |
| 2026-08-21 | SEK 174.00 | -0.34% | SEK 174.70 | SEK 176.20 | SEK 174.00 | 56.02K |
| 2026-08-20 | SEK 174.60 | +1.16% | SEK 172.40 | SEK 174.60 | SEK 171.90 | 57.51K |
| 2026-08-19 | SEK 172.60 | +0.29% | SEK 172.00 | SEK 174.40 | SEK 169.80 | 1.57M |
| 2026-08-18 | SEK 172.10 | -0.46% | SEK 172.60 | SEK 173.20 | SEK 171.40 | 54.03K |
| 2026-08-17 | SEK 172.90 | +0.29% | SEK 174.30 | SEK 174.60 | SEK 170.20 | 925.27K |
| 2026-08-14 | SEK 172.40 | -0.75% | SEK 173.70 | SEK 175.00 | SEK 170.80 | 203.35K |
| 2026-08-13 | SEK 173.70 | +2.78% | SEK 169.60 | SEK 175.70 | SEK 168.20 | 147.66K |
| 2026-08-12 | SEK 169.00 | -0.59% | SEK 170.80 | SEK 170.90 | SEK 168.30 | 52.23K |
| 2026-08-11 | SEK 170.00 | -0.99% | SEK 171.40 | SEK 172.00 | SEK 169.10 | 193.75K |
| 2026-08-10 | SEK 171.70 | -3.49% | SEK 177.50 | SEK 177.50 | SEK 170.30 | 127.87K |
| 2026-08-07 | SEK 177.90 | +0.85% | SEK 176.50 | SEK 178.30 | SEK 175.60 | 52.98K |
| 2026-08-06 | SEK 176.40 | -1.07% | SEK 178.50 | SEK 178.70 | SEK 175.30 | 93.89K |
| 2026-08-05 | SEK 178.30 | +1.89% | SEK 175.70 | SEK 178.40 | SEK 175.30 | 105.24K |
| 2026-08-04 | SEK 175.00 | +0.11% | SEK 174.90 | SEK 176.30 | SEK 174.10 | 40.10K |
| 2026-08-03 | SEK 174.80 | +1.63% | SEK 173.30 | SEK 175.60 | SEK 173.30 | 71.86K |
| 2026-07-31 | SEK 172.00 | +0.23% | SEK 171.60 | SEK 173.70 | SEK 171.00 | 60.85K |
| 2026-07-30 | SEK 171.60 | +1.84% | SEK 168.00 | SEK 172.50 | SEK 167.70 | 95.21K |
| 2026-07-29 | SEK 168.50 | -1.12% | SEK 170.70 | SEK 170.70 | SEK 167.70 | 75.17K |
| 2026-07-28 | SEK 170.40 | +3.27% | SEK 166.30 | SEK 172.40 | SEK 166.30 | 156.02K |
| 2026-07-27 | SEK 165.00 | +0.36% | SEK 166.00 | SEK 167.80 | SEK 164.30 | 69.23K |
| 2026-07-24 | SEK 164.40 | +0.49% | SEK 163.70 | SEK 166.90 | SEK 162.90 | 80.15K |
| 2026-07-23 | SEK 163.60 | -2.27% | SEK 168.00 | SEK 168.00 | SEK 163.30 | 61.74K |
| 2026-07-22 | SEK 167.40 | -1.01% | SEK 169.10 | SEK 169.60 | SEK 166.80 | 96.38K |
| 2026-07-21 | SEK 169.10 | -0.06% | SEK 169.20 | SEK 169.50 | SEK 167.20 | 80.35K |
| 2026-07-20 | SEK 169.20 | -1.23% | SEK 170.10 | SEK 172.50 | SEK 169.00 | 62.76K |
| 2026-07-17 | SEK 171.30 | -1.61% | SEK 173.30 | SEK 174.80 | SEK 170.20 | 124.26K |
| 2026-07-16 | SEK 174.10 | +3.51% | SEK 172.00 | SEK 176.00 | SEK 170.90 | 296.74K |
| 2026-07-15 | SEK 168.20 | +15.05% | SEK 166.40 | SEK 170.80 | SEK 163.10 | 703.76K |
| 2026-07-14 | SEK 146.20 | 0.00% | SEK 145.90 | SEK 147.70 | SEK 144.50 | 52.66K |
| 2026-07-13 | SEK 146.20 | -0.14% | SEK 145.90 | SEK 147.10 | SEK 144.00 | 43.79K |
| 2026-07-10 | SEK 146.40 | -1.01% | SEK 148.00 | SEK 148.90 | SEK 144.80 | 158.76K |
| 2026-07-09 | SEK 147.90 | +1.93% | SEK 147.00 | SEK 149.10 | SEK 146.10 | 79.52K |
| 2026-07-08 | SEK 145.10 | -3.46% | SEK 150.00 | SEK 150.00 | SEK 144.20 | 141.33K |
| 2026-07-07 | SEK 150.30 | -0.46% | SEK 150.70 | SEK 152.70 | SEK 150.30 | 59.29K |
| 2026-07-06 | SEK 151.00 | -3.02% | SEK 155.60 | SEK 156.20 | SEK 150.20 | 119.54K |
| 2026-07-03 | SEK 155.70 | +2.23% | SEK 152.50 | SEK 156.00 | SEK 152.50 | 100.96K |
| 2026-07-02 | SEK 152.30 | +5.91% | SEK 144.60 | SEK 153.90 | SEK 143.90 | 160.68K |
| 2026-07-01 | SEK 143.80 | -0.07% | SEK 144.10 | SEK 144.50 | SEK 141.50 | 85.07K |
| 2026-06-30 | SEK 143.90 | +1.98% | SEK 142.00 | SEK 145.40 | SEK 142.00 | 80.42K |
| 2026-06-29 | SEK 141.10 | -1.95% | SEK 143.90 | SEK 144.60 | SEK 141.10 | 69.74K |
| 2026-06-26 | SEK 143.90 | -0.07% | SEK 144.00 | SEK 145.30 | SEK 143.50 | 42.26K |
| 2026-06-25 | SEK 144.00 | +1.05% | SEK 142.50 | SEK 145.40 | SEK 142.50 | 73.42K |
| 2026-06-24 | SEK 142.50 | +1.35% | SEK 141.10 | SEK 142.80 | SEK 139.70 | 86.05K |
| 2026-06-23 | SEK 140.60 | -1.68% | SEK 142.50 | SEK 142.50 | SEK 138.90 | 183.15K |
| 2026-06-22 | SEK 143.00 | -2.26% | SEK 146.00 | SEK 146.00 | SEK 142.20 | 130.71K |
| 2026-06-18 | SEK 146.30 | -0.54% | SEK 147.10 | SEK 147.40 | SEK 144.60 | 132.54K |
| 2026-06-17 | SEK 147.10 | +0.75% | SEK 150.00 | SEK 150.50 | SEK 145.40 | 92.94K |
| 2026-06-16 | SEK 146.00 | -1.35% | SEK 148.20 | SEK 149.40 | SEK 144.90 | 69.32K |
| 2026-06-15 | SEK 148.00 | +2.49% | SEK 147.00 | SEK 149.50 | SEK 146.00 | 139.80K |
| 2026-06-12 | SEK 144.40 | +2.05% | SEK 143.80 | SEK 145.90 | SEK 143.10 | 60.46K |
| 2026-06-11 | SEK 141.50 | -0.14% | SEK 142.00 | SEK 142.90 | SEK 140.40 | 57.27K |
| 2026-06-10 | SEK 141.70 | 0.00% | SEK 142.00 | SEK 143.10 | SEK 139.60 | 110.44K |
| 2026-06-09 | SEK 141.70 | +0.35% | SEK 141.20 | SEK 143.30 | SEK 139.60 | 65.21K |
| 2026-06-08 | SEK 141.20 | +0.28% | SEK 139.70 | SEK 142.10 | SEK 137.50 | 168.70K |
| 2026-06-05 | SEK 140.80 | +1.00% | SEK 140.00 | SEK 142.60 | SEK 138.90 | 100.07K |
| 2026-06-04 | SEK 139.40 | 0.00% | SEK 139.50 | SEK 141.40 | SEK 139.00 | 91.41K |
| 2026-06-03 | SEK 139.40 | -0.78% | SEK 140.30 | SEK 141.80 | SEK 138.70 | 92.71K |
| 2026-06-02 | SEK 140.50 | +1.37% | SEK 139.60 | SEK 142.30 | SEK 139.60 | 119.00K |
| 2026-06-01 | SEK 138.60 | -4.28% | SEK 143.90 | SEK 144.40 | SEK 138.60 | 195.74K |
| 2026-05-29 | SEK 144.80 | +0.56% | SEK 144.50 | SEK 145.50 | SEK 143.10 | 416.73K |
| 2026-05-28 | SEK 144.00 | -3.55% | SEK 142.70 | SEK 145.20 | SEK 142.30 | 159.35K |