Nasdaq Stockholm · INWI · stock
Inwido AB (publ) (INWI) stock price history
Every Nasdaq Stockholm trading session of Inwido AB (publ) from Sep 26, 2014 to Sep 28, 2026: 3,016 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INWI adjusted close, 2014 to 2026
- SEK 210.35
- All time high, 2025
- SEK 187.00
- 52 week high, SEK 130.12 low
- 3,016
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
INWI key facts
- Inwido AB (publ) (INWI) closed at SEK 181.90 on Sep 28, 2026 on Nasdaq Stockholm.
- INWI's all time high close is SEK 210.35, set on Jul 8, 2025; its all time low close is SEK 35.55 on Mar 19, 2020.
- INWI's 52 week range is SEK 130.12 to SEK 187.00.
- INWI returned +7.5% over the year to Sep 28, 2026 and +55.1% over five years.
- Over ten years INWI returned +124%, +8.4% a year compounded.
- INWI's deepest drawdown was -61.6% from Jun 1, 2017 to Mar 19, 2020.
- DataCedar holds 3,016 daily sessions of INWI history from Sep 26, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INWI price chart, 2014 to 2026
INWI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +26.4% |
| 6 months | +31.3% |
| Year to date | +15.0% |
| 1 year | +7.5% |
| 3 years | +87.6% |
| 5 years | +55.1% |
| 10 years | +123.8% |
| Since Sep 26, 2014 | +324.8% |
| Compound annual growth, 12.0 years | +12.8% |
INWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 210.35 on Jul 8, 2025
- All time low close
- SEK 35.55 on Mar 19, 2020
- 52 week high
- SEK 187.00 on Sep 22, 2026
- 52 week low
- SEK 130.12 on Nov 19, 2025
- Deepest drawdown
- -61.6% from Jun 1, 2017 to Mar 19, 2020, recovered Dec 22, 2020
- Best single session
- +15.0% on Jul 15, 2026
- Worst single session
- -14.2% on Oct 21, 2025
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2014
- 4.2×
- Best calendar year
- 2015, +67%
- Worst calendar year
- 2022, -38%
INWI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 26, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 158.44 | SEK 187.00 | SEK 131.76 | SEK 181.90 | +15.0% | 30.2M | 186 |
| 2025 | SEK 173.54 | SEK 210.55 | SEK 130.12 | SEK 158.15 | -9.2% | 28.8M | 249 |
| 2024 | SEK 122.91 | SEK 186.60 | SEK 108.01 | SEK 174.20 | +43.5% | 22.2M | 251 |
| 2023 | SEK 94.35 | SEK 122.91 | SEK 82.65 | SEK 121.39 | +30.2% | 28.5M | 251 |
| 2022 | SEK 150.58 | SEK 156.30 | SEK 71.27 | SEK 93.26 | -38.1% | 34.5M | 253 |
| 2021 | SEK 93.68 | SEK 151.87 | SEK 87.44 | SEK 150.66 | +60.2% | 33M | 253 |
| 2020 | SEK 56.29 | SEK 95.32 | SEK 33.62 | SEK 94.08 | +67.1% | 61.9M | 252 |
| 2019 | SEK 41.67 | SEK 59.69 | SEK 36.77 | SEK 56.29 | +35.1% | 50.6M | 247 |
| 2018 | SEK 60.11 | SEK 64.87 | SEK 39.65 | SEK 41.67 | -30.5% | 60.3M | 252 |
| 2017 | SEK 65.79 | SEK 92.85 | SEK 58.32 | SEK 59.93 | -8.9% | 57.9M | 253 |
| 2016 | SEK 74.80 | SEK 84.06 | SEK 57.67 | SEK 65.79 | -12.6% | 45.2M | 253 |
| 2015 | SEK 45.15 | SEK 75.65 | SEK 43.99 | SEK 75.31 | +67.4% | 79.1M | 251 |
| 2014 | SEK 46.14 | SEK 46.31 | SEK 36.02 | SEK 44.98 | n/a | 30.8M | 65 |
INWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 181.90 | +3.2% |
| August 2026 | SEK 176.20 | +2.4% |
| July 2026 | SEK 172.00 | +19.5% |
| June 2026 | SEK 143.90 | -0.6% |
| May 2026 | SEK 144.80 | +7.2% |
| April 2026 | SEK 135.13 | -5.0% |
| March 2026 | SEK 142.26 | -12.5% |
| February 2026 | SEK 162.58 | +9.8% |
| January 2026 | SEK 148.13 | -6.3% |
| December 2025 | SEK 158.15 | +13.2% |
| November 2025 | SEK 139.66 | +0.8% |
| October 2025 | SEK 138.60 | -19.2% |
About the INWI data
Daily bars. 3,016 sessions from Sep 26, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INWI share price history
