Stockholm - Delayed Quote SEK

Inwido AB (publ) (INWI.ST)

Compare
188.70 -2.70 (-1.41%)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK
Download
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 9, 2024 182.70 183.90 181.90 183.60 183.60 34,793
Oct 8, 2024 185.50 186.30 181.70 182.70 182.70 41,396
Oct 7, 2024 183.60 183.80 181.50 182.90 182.90 35,536
Oct 4, 2024 183.50 185.60 183.20 183.20 183.20 31,003
Oct 3, 2024 186.10 188.00 183.50 184.40 184.40 28,528
Oct 2, 2024 185.60 187.00 184.50 186.10 186.10 133,118
Oct 1, 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 9, 2024 180.00 182.30 177.90 179.70 179.70 273,646
Sep 6, 2024 178.30 181.50 175.60 180.00 180.00 95,397
Sep 5, 2024 181.10 181.60 177.40 178.30 178.30 800,357
Sep 4, 2024 175.80 181.60 175.80 181.10 181.10 63,584
Sep 3, 2024 180.70 181.30 177.40 178.80 178.80 55,354
Sep 2, 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 9, 2024 167.00 169.10 166.70 168.60 168.60 54,285
Aug 8, 2024 165.00 166.70 162.30 166.70 166.70 51,532
Aug 7, 2024 163.70 168.50 163.70 165.60 165.60 48,212
Aug 6, 2024 166.60 169.80 161.10 163.50 163.50 45,332
Aug 5, 2024 163.00 167.00 161.10 166.30 166.30 75,287
Aug 2, 2024 174.50 174.50 168.30 169.80 169.80 83,567
Aug 1, 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 9, 2024 151.70 153.40 151.30 152.00 152.00 109,994
Jul 8, 2024 150.60 152.10 147.40 151.70 151.70 84,327
Jul 5, 2024 149.60 151.70 149.20 150.80 150.80 71,924
Jul 4, 2024 148.40 150.00 148.40 149.40 149.40 65,550
Jul 3, 2024 145.10 148.30 145.00 148.30 148.30 63,961
Jul 2, 2024 147.50 147.50 143.00 145.20 145.20 80,782
Jul 1, 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 7, 2024 144.00 144.90 142.70 143.50 143.50 56,381
Jun 5, 2024 142.70 144.00 141.50 144.00 144.00 42,670
Jun 4, 2024 145.90 145.90 141.40 142.00 142.00 46,448
Jun 3, 2024 147.50 148.30 145.20 145.80 145.80 216,240
May 31, 2024 143.50 146.40 142.20 146.40 146.40 739,825
May 30, 2024 143.70 145.10 143.10 143.80 143.80 54,159
May 29, 2024 147.50 147.50 143.70 143.70 143.70 52,947
May 28, 2024 149.20 149.20 146.90 147.50 147.50 35,498
May 27, 2024 148.70 148.70 145.30 146.30 146.30 29,996
May 24, 2024 148.90 150.10 147.20 148.80 148.80 76,619
May 23, 2024 146.60 149.70 146.40 148.90 148.90 117,010
May 22, 2024 143.00 146.40 142.50 146.40 146.40 64,989
May 21, 2024 145.10 146.20 141.60 143.00 143.00 73,424
May 20, 2024 141.80 145.30 140.80 145.10 145.10 91,887
May 17, 2024 6.50 Dividend
May 17, 2024 144.00 144.10 140.50 141.80 141.80 87,855
May 16, 2024 148.20 149.40 147.00 148.00 141.50 96,241
May 15, 2024 147.80 151.80 147.20 147.20 140.74 109,600
May 14, 2024 146.60 147.20 145.10 147.00 140.54 109,661
May 13, 2024 146.60 147.60 144.40 146.60 140.16 80,688
May 10, 2024 146.30 147.10 143.20 146.60 140.16 136,711
May 8, 2024 140.90 147.40 140.80 145.40 139.01 185,063
May 7, 2024 136.70 142.10 136.70 140.80 134.62 98,739
May 6, 2024 138.00 138.50 135.10 137.50 131.46 82,324
May 3, 2024 136.90 138.60 134.80 138.00 131.94 68,082
May 2, 2024 136.60 138.00 134.70 136.70 130.70 163,649
Apr 30, 2024 132.60 136.70 131.20 136.70 130.70 91,581
Apr 29, 2024 134.90 134.90 129.40 132.60 126.78 114,039
Apr 26, 2024 131.70 136.00 131.10 134.90 128.98 135,575
Apr 25, 2024 133.20 135.50 130.10 131.80 126.01 157,442
Apr 24, 2024 134.00 135.70 132.00 134.00 128.11 113,460
Apr 23, 2024 129.40 137.40 128.20 133.90 128.02 873,568
Apr 22, 2024 141.10 141.70 138.80 140.50 134.33 74,554
Apr 19, 2024 140.80 141.80 138.90 141.10 134.90 52,183
Apr 18, 2024 142.30 143.40 139.40 142.30 136.05 54,918
Apr 17, 2024 145.80 145.80 142.20 142.30 136.05 47,845
Apr 16, 2024 144.00 145.10 141.80 144.70 138.34 106,896
Apr 15, 2024 144.60 146.90 141.90 142.50 136.24 94,963
Apr 12, 2024 143.40 146.20 142.40 144.70 138.34 93,265
Apr 11, 2024 142.00 144.90 141.50 143.40 137.10 49,682
Apr 10, 2024 145.00 145.50 142.70 144.40 138.06 48,318
Apr 9, 2024 145.30 145.30 140.80 143.10 136.82 54,267
Apr 8, 2024 145.60 147.00 143.10 145.30 138.92 68,095
Apr 5, 2024 143.50 145.00 142.00 143.90 137.58 86,944
Apr 4, 2024 145.00 146.60 144.20 144.60 138.25 62,338
Apr 3, 2024 145.00 145.70 142.70 145.20 138.82 63,168
Apr 2, 2024 145.90 146.00 143.40 145.00 138.63 74,217
Mar 28, 2024 146.50 147.90 145.90 145.90 139.49 23,783
Mar 27, 2024 141.90 146.60 141.80 146.50 140.07 83,675
Mar 26, 2024 143.00 143.50 138.70 141.90 135.67 224,824
Mar 25, 2024 148.10 151.50 146.90 147.40 140.93 167,615
Mar 22, 2024 146.00 147.30 144.50 144.80 138.44 52,753
Mar 21, 2024 144.00 146.80 143.90 146.50 140.07 130,340
Mar 20, 2024 142.50 143.80 141.70 143.00 136.72 65,391
Mar 19, 2024 139.30 142.40 138.50 141.80 135.57 77,389
Mar 18, 2024 139.30 141.40 138.50 139.70 133.56 63,541
Mar 15, 2024 139.20 140.80 139.20 139.60 133.47 51,331
Mar 14, 2024 137.80 141.20 137.80 139.20 133.09 81,793
Mar 13, 2024 137.00 138.40 135.70 137.80 131.75 80,834
Mar 12, 2024 134.50 137.70 133.00 137.00 130.98 86,266
Mar 11, 2024 136.30 136.70 134.00 134.50 128.59 38,495
Mar 8, 2024 133.20 137.00 133.20 136.30 130.31 57,134
Mar 7, 2024 131.00 134.50 130.80 133.20 127.35 36,875
Mar 6, 2024 131.40 133.30 131.20 133.00 127.16 26,493
Mar 5, 2024 133.20 133.20 131.10 131.50 125.72 44,874
Mar 4, 2024 134.00 134.60 131.30 133.20 127.35 42,549
Mar 1, 2024 133.20 134.80 132.70 134.00 128.11 55,145
Feb 29, 2024 133.30 134.10 132.20 133.20 127.35 84,629
Feb 28, 2024 134.80 134.80 133.00 133.30 127.45 45,048
Feb 27, 2024 132.60 135.40 132.60 134.80 128.88 69,855
Feb 26, 2024 135.10 135.40 133.20 134.80 128.88 35,489
Feb 23, 2024 135.10 135.90 133.20 135.10 129.17 47,625
Feb 22, 2024 136.60 137.10 133.30 135.10 129.17 46,089
Feb 21, 2024 136.20 136.20 133.20 134.80 128.88 39,507
Feb 20, 2024 137.60 138.00 135.20 136.20 130.22 173,265
Feb 19, 2024 138.40 138.40 136.20 137.60 131.56 55,465
Feb 16, 2024 134.90 141.00 133.80 138.40 132.32 119,843
Feb 15, 2024 130.70 135.20 130.50 134.90 128.98 108,525
Feb 14, 2024 128.80 130.80 128.20 129.80 124.10 49,137
Feb 13, 2024 130.00 132.30 128.50 128.80 123.14 102,656
Feb 12, 2024 124.80 132.00 123.40 130.00 124.29 69,090
Feb 9, 2024 129.00 131.30 125.10 125.70 120.18 129,911
Feb 8, 2024 124.90 131.40 120.30 128.80 123.14 166,931
Feb 7, 2024 126.90 128.00 125.70 126.20 120.66 52,689
Feb 6, 2024 126.40 127.20 124.70 126.90 121.33 59,478
Feb 5, 2024 126.20 127.30 126.00 126.40 120.85 50,135
Feb 2, 2024 128.30 129.50 126.10 126.20 120.66 81,816
Feb 1, 2024 127.50 130.30 126.60 128.10 122.47 52,135
Jan 31, 2024 127.10 128.80 127.10 127.50 121.90 87,229
Jan 30, 2024 127.90 128.40 127.10 127.50 121.90 53,752
Jan 29, 2024 130.40 130.40 126.00 127.80 122.19 54,734
Jan 26, 2024 129.10 130.80 128.80 130.40 124.67 50,265
Jan 25, 2024 127.70 129.90 127.30 129.90 124.19 45,296
Jan 24, 2024 127.30 129.20 127.30 127.80 122.19 36,921
Jan 23, 2024 128.00 129.10 127.00 127.30 121.71 57,744
Jan 22, 2024 127.40 128.90 127.00 128.00 122.38 33,059
Jan 19, 2024 130.00 130.50 127.00 127.00 121.42 48,883
Jan 18, 2024 127.40 129.70 127.40 129.10 123.43 48,657
Jan 17, 2024 129.30 129.30 125.10 127.40 121.80 99,029
Jan 16, 2024 132.00 132.20 129.80 130.70 124.96 60,034
Jan 15, 2024 133.20 133.50 131.40 132.00 126.20 47,895
Jan 12, 2024 133.00 134.90 133.00 134.00 128.11 74,841
Jan 11, 2024 132.60 133.50 131.60 132.00 126.20 59,624
Jan 10, 2024 132.70 133.00 130.60 132.00 126.20 64,941
Jan 9, 2024 134.00 134.80 131.70 132.70 126.87 49,855
Jan 8, 2024 130.70 133.90 129.90 133.00 127.16 67,216
Jan 5, 2024 132.10 132.10 129.90 130.20 124.48 31,345
Jan 4, 2024 131.10 132.40 130.20 132.10 126.30 59,584
Jan 3, 2024 133.00 133.80 129.40 130.30 124.58 57,326
Jan 2, 2024 136.90 136.90 134.00 135.00 129.07 52,776
Dec 29, 2023 135.80 136.30 135.00 135.20 129.26 34,144
Dec 28, 2023 134.80 136.00 133.80 135.70 129.74 71,226
Dec 27, 2023 134.60 134.70 133.20 134.00 128.11 54,295
Dec 22, 2023 134.90 135.90 133.90 134.60 128.69 46,312
Dec 21, 2023 133.70 134.90 132.50 134.90 128.98 45,193
Dec 20, 2023 135.20 136.90 134.50 135.10 129.17 62,538
Dec 19, 2023 132.70 135.40 132.70 135.20 129.26 101,635
Dec 18, 2023 134.40 134.80 132.20 132.70 126.87 51,402
Dec 15, 2023 131.30 135.10 131.00 134.70 128.78 140,223
Dec 14, 2023 127.90 131.30 127.90 130.60 124.86 135,433
Dec 13, 2023 126.30 127.80 126.20 126.50 120.94 110,265
Dec 12, 2023 128.80 129.10 125.90 126.30 120.75 100,546
Dec 11, 2023 128.70 129.60 128.50 129.00 123.33 205,011
Dec 8, 2023 132.00 132.00 128.30 128.90 123.24 97,091
Dec 7, 2023 131.60 132.80 130.50 132.00 126.20 59,722
Dec 6, 2023 132.00 132.60 130.50 131.60 125.82 86,964
Dec 5, 2023 131.60 132.90 130.70 131.60 125.82 110,598
Dec 4, 2023 131.40 132.40 131.10 131.60 125.82 188,504
Dec 1, 2023 129.50 131.90 129.30 131.40 125.63 88,469
Nov 30, 2023 131.00 131.40 129.10 129.80 124.10 86,107
Nov 29, 2023 128.80 131.50 128.80 131.10 125.34 82,441
Nov 28, 2023 129.60 129.60 127.50 128.80 123.14 51,819
Nov 27, 2023 130.00 130.50 129.20 129.60 123.91 39,876
Nov 24, 2023 128.70 130.30 128.50 130.10 124.39 73,888
Nov 23, 2023 128.90 129.40 127.60 128.70 123.05 67,302
Nov 22, 2023 128.60 129.40 128.20 128.90 123.24 54,724
Nov 21, 2023 129.00 129.80 128.20 128.60 122.95 86,365
Nov 20, 2023 128.80 129.50 128.10 129.00 123.33 73,429
Nov 17, 2023 126.70 129.20 126.70 128.80 123.14 69,945
Nov 16, 2023 128.40 129.20 126.20 126.70 121.14 92,240
Nov 15, 2023 128.30 130.40 127.50 128.40 122.76 149,017
Nov 14, 2023 122.60 127.80 122.60 127.70 122.09 310,085
Nov 13, 2023 121.40 123.50 121.40 122.60 117.22 67,738
Nov 10, 2023 121.40 121.60 119.80 121.10 115.78 74,373
Nov 9, 2023 119.20 122.00 118.80 121.40 116.07 97,980
Nov 8, 2023 118.40 119.80 117.00 119.00 113.77 113,393
Nov 7, 2023 116.60 119.00 115.70 118.40 113.20 88,024
Nov 6, 2023 117.20 118.10 116.50 116.90 111.77 96,035
Nov 3, 2023 116.20 118.50 116.20 117.20 112.05 66,642
Nov 2, 2023 114.20 118.00 114.20 116.00 110.91 193,887
Nov 1, 2023 114.30 114.30 111.20 113.80 108.80 81,083
Oct 31, 2023 112.00 114.00 110.70 113.90 108.90 179,848
Oct 30, 2023 108.60 112.90 107.80 112.20 107.27 189,746
Oct 27, 2023 110.50 112.70 109.90 110.80 105.93 131,992
Oct 26, 2023 109.60 112.30 108.00 111.30 106.41 239,734
Oct 25, 2023 109.00 114.10 108.40 109.70 104.88 292,440

Related Tickers