UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.39 +1.49 (+1.82%) GOLD FUTURES
2,340.70 -5.70 (-0.24%) DOW
38,518.95 +278.97 (+0.73%) Bitcoin GBP
53,558.72 +202.63 (+0.38%)
Inwido AB (publ) (0QXM.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:54PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 140.50 | 140.70 | 138.80 | 139.54 | 139.54 | 6,291 |
| 19 Apr 2024 | 140.90 | 141.20 | 139.20 | 140.28 | 140.28 | 3,806 |
| 18 Apr 2024 | 144.00 | 142.60 | 140.50 | 141.64 | 141.64 | 2,003 |
| 17 Apr 2024 | 145.15 | 144.64 | 142.31 | 143.73 | 143.73 | 2,277 |
| 16 Apr 2024 | 144.80 | 145.20 | 142.60 | 144.64 | 144.64 | 2,751 |
| 15 Apr 2024 | 144.00 | 146.70 | 142.50 | 145.85 | 145.85 | 3,908 |
| 12 Apr 2024 | 142.20 | 145.70 | 142.90 | 145.21 | 145.21 | 4,977 |
| 11 Apr 2024 | 141.65 | 144.90 | 141.80 | 143.40 | 143.40 | 5,309 |
| 10 Apr 2024 | 145.05 | 145.20 | 142.80 | 143.50 | 143.50 | 4,146 |
| 09 Apr 2024 | 145.05 | 145.30 | 140.90 | 144.10 | 144.10 | 6,489 |
| 08 Apr 2024 | 145.65 | 145.80 | 142.90 | 145.30 | 145.30 | 3,370 |
| 05 Apr 2024 | 143.25 | 145.00 | 143.06 | 143.90 | 143.90 | 4,608 |
| 04 Apr 2024 | 144.40 | 146.40 | 144.50 | 145.70 | 145.70 | 331,202 |
| 03 Apr 2024 | 145.35 | 145.70 | 143.30 | 145.20 | 145.20 | 5,669 |
| 02 Apr 2024 | 145.55 | 145.90 | 144.00 | 144.11 | 144.11 | 5,422 |
| 28 Mar 2024 | 146.60 | 147.40 | 145.90 | 145.90 | 145.90 | 4,878 |
| 27 Mar 2024 | 141.25 | 146.49 | 141.90 | 144.37 | 144.37 | 2,355 |
| 26 Mar 2024 | 142.00 | 143.00 | 139.20 | 141.90 | 141.90 | 3,133 |
| 25 Mar 2024 | 148.10 | 150.90 | 146.90 | 149.40 | 149.40 | 8,735 |
| 22 Mar 2024 | 145.55 | 147.00 | 144.79 | 144.80 | 144.80 | 1,552 |
| 21 Mar 2024 | 143.55 | 146.51 | 144.00 | 145.10 | 145.10 | 12,067 |
| 20 Mar 2024 | 142.10 | 143.70 | 141.90 | 142.76 | 142.76 | 3,702 |
| 19 Mar 2024 | 138.90 | 142.10 | 138.70 | 142.04 | 142.04 | 7,539 |
| 18 Mar 2024 | 139.35 | 141.17 | 138.80 | 139.67 | 139.67 | 3,908 |
| 15 Mar 2024 | 139.35 | 140.40 | 139.20 | 139.59 | 139.59 | 1,484 |
| 14 Mar 2024 | 138.20 | 140.90 | 137.80 | 139.98 | 139.98 | 5,682 |
| 13 Mar 2024 | 137.05 | 138.40 | 136.20 | 138.16 | 138.16 | 2,583 |
| 12 Mar 2024 | 134.20 | 137.01 | 133.79 | 137.01 | 137.01 | 710 |
| 11 Mar 2024 | 135.75 | 136.40 | 134.51 | 136.40 | 136.40 | 467 |
| 08 Mar 2024 | 133.75 | 136.40 | 133.20 | 134.50 | 134.50 | 1,076 |
| 07 Mar 2024 | 132.00 | 134.60 | 131.00 | 133.72 | 133.72 | 5,246 |
| 06 Mar 2024 | 130.70 | 132.99 | 131.40 | 131.91 | 131.91 | 491 |
| 05 Mar 2024 | 132.50 | 132.81 | 131.49 | 132.81 | 132.81 | 926 |
| 04 Mar 2024 | 134.00 | 134.20 | 132.80 | 133.22 | 133.22 | 1,313 |
| 01 Mar 2024 | 133.75 | 134.70 | 133.20 | 133.99 | 133.99 | 1,182 |
| 29 Feb 2024 | 133.65 | 134.10 | 133.18 | 133.18 | 133.18 | 1,990 |
| 28 Feb 2024 | 134.80 | 134.10 | 133.20 | 134.01 | 134.01 | 3,025 |
| 27 Feb 2024 | 133.55 | 134.80 | 134.00 | 134.80 | 134.80 | 24,347 |
| 26 Feb 2024 | 134.40 | 135.10 | 133.60 | 134.79 | 134.79 | 1,475 |
| 23 Feb 2024 | 135.35 | 135.11 | 133.50 | 134.32 | 134.32 | 1,769 |
| 22 Feb 2024 | 136.60 | 135.60 | 133.40 | 135.06 | 135.06 | 12,008 |
| 21 Feb 2024 | 135.65 | 135.20 | 133.10 | 134.27 | 134.27 | 4,383 |
| 20 Feb 2024 | 136.90 | 137.60 | 136.20 | 136.20 | 136.20 | 2,178 |
| 19 Feb 2024 | 138.00 | 138.40 | 136.90 | 137.60 | 137.60 | 1,597 |
| 16 Feb 2024 | 133.35 | 138.43 | 134.30 | 136.22 | 136.22 | 4,808 |
| 15 Feb 2024 | 131.35 | 134.91 | 130.70 | 134.91 | 134.91 | 3,245 |
| 14 Feb 2024 | 128.70 | 130.10 | 128.60 | 129.32 | 129.32 | 5,095 |
| 13 Feb 2024 | 130.60 | 132.20 | 128.79 | 129.89 | 129.89 | 7,211 |
| 12 Feb 2024 | 124.90 | 129.98 | 124.80 | 129.40 | 129.40 | 6,530 |
| 09 Feb 2024 | 130.10 | 128.40 | 125.20 | 126.08 | 126.08 | 5,901 |
| 08 Feb 2024 | 124.70 | 130.60 | 123.00 | 128.81 | 128.81 | 3,524 |
| 07 Feb 2024 | 127.15 | 126.80 | 125.80 | 126.44 | 126.44 | 1,078 |
| 06 Feb 2024 | 126.50 | 126.89 | 125.00 | 126.80 | 126.80 | 1,116 |
| 05 Feb 2024 | 126.60 | 127.00 | 126.00 | 126.40 | 126.40 | 1,998 |
| 02 Feb 2024 | 128.90 | 129.40 | 126.20 | 128.36 | 128.36 | 1,729 |
| 01 Feb 2024 | 127.65 | 130.10 | 127.20 | 128.40 | 128.40 | 198 |
| 31 Jan 2024 | 127.25 | 128.30 | 127.49 | 127.49 | 127.49 | 2,025 |
| 30 Jan 2024 | 128.60 | 127.80 | 127.30 | 127.50 | 127.50 | 2,270 |
| 29 Jan 2024 | 130.20 | 128.60 | 126.50 | 127.79 | 127.79 | 751 |
| 26 Jan 2024 | 128.80 | 130.80 | 129.22 | 130.05 | 130.05 | 1,957 |
| 25 Jan 2024 | 127.65 | 129.89 | 127.50 | 129.89 | 129.89 | 2,719 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 127.35 | 129.00 | 127.29 | 127.64 | 127.64 | 3,335 |
| 22 Jan 2024 | 128.20 | 128.90 | 127.10 | 127.99 | 127.99 | 1,481 |
| 19 Jan 2024 | 129.55 | 129.80 | 126.99 | 126.99 | 126.99 | 4,669 |
| 18 Jan 2024 | 128.20 | 129.60 | 127.90 | 129.01 | 129.01 | 7,684 |
| 17 Jan 2024 | 129.15 | 128.00 | 125.30 | 125.74 | 125.74 | 6,299 |
| 16 Jan 2024 | 133.55 | 131.40 | 129.80 | 130.69 | 130.69 | 3,562 |
| 15 Jan 2024 | 134.50 | 134.30 | 131.70 | 131.99 | 131.99 | 2,653 |
| 12 Jan 2024 | 132.80 | 134.80 | 133.50 | 134.10 | 134.10 | 5,028 |
| 11 Jan 2024 | 133.35 | 133.50 | 131.80 | 132.18 | 132.18 | 12,568 |
| 10 Jan 2024 | 132.00 | 132.50 | 131.00 | 132.00 | 132.00 | 4,989 |
| 09 Jan 2024 | 134.60 | 134.00 | 132.00 | 132.66 | 132.66 | 354,334 |
| 08 Jan 2024 | 131.05 | 133.80 | 130.30 | 131.03 | 131.03 | 4,212 |
| 05 Jan 2024 | 131.45 | 132.10 | 130.00 | 132.10 | 132.10 | 19,996 |
| 04 Jan 2024 | 131.65 | 132.40 | 131.10 | 132.08 | 132.08 | 7,743 |
| 03 Jan 2024 | 132.80 | 132.10 | 129.60 | 129.60 | 129.60 | 4,436 |
| 02 Jan 2024 | 136.10 | 136.90 | 134.50 | 134.60 | 134.60 | 4,040 |
| 29 Dec 2023 | 136.00 | 136.20 | 135.19 | 135.80 | 135.80 | 723 |
| 28 Dec 2023 | 134.70 | 136.00 | 134.00 | 135.70 | 135.70 | 6,187 |
| 27 Dec 2023 | 134.20 | 134.50 | 133.50 | 134.25 | 134.25 | 2,913 |
| 22 Dec 2023 | 134.50 | 135.70 | 134.20 | 134.60 | 134.60 | 204,541 |
| 21 Dec 2023 | 133.05 | 134.88 | 133.20 | 133.70 | 133.70 | 5,790 |
| 20 Dec 2023 | 134.60 | 135.70 | 134.40 | 135.20 | 135.20 | 1,462 |
| 19 Dec 2023 | 132.40 | 135.19 | 132.70 | 135.19 | 135.19 | 2,285 |
| 18 Dec 2023 | 134.10 | 134.60 | 132.69 | 134.40 | 134.40 | 5,867 |
| 15 Dec 2023 | 130.80 | 135.00 | 131.30 | 133.68 | 133.68 | 12,958 |
| 14 Dec 2023 | 127.65 | 130.70 | 127.90 | 127.90 | 127.90 | 1,048 |
| 13 Dec 2023 | 126.10 | 127.80 | 126.20 | 126.74 | 126.74 | 1,860 |
| 12 Dec 2023 | 128.60 | 128.80 | 126.29 | 126.92 | 126.92 | 28,114 |
| 11 Dec 2023 | 128.40 | 129.60 | 128.50 | 129.01 | 129.01 | 6,899 |
| 08 Dec 2023 | 131.35 | 132.00 | 128.89 | 132.00 | 132.00 | 15,753 |
| 07 Dec 2023 | 131.45 | 132.70 | 131.00 | 131.60 | 131.60 | 7,605 |
| 06 Dec 2023 | 131.75 | 132.50 | 130.20 | 131.69 | 131.69 | 23,936 |
| 05 Dec 2023 | 131.25 | 133.00 | 131.10 | 131.98 | 131.98 | 23,238 |
| 04 Dec 2023 | 130.90 | 132.30 | 131.40 | 131.63 | 131.63 | 5,074 |
| 01 Dec 2023 | 129.55 | 131.60 | 129.50 | 131.39 | 131.39 | 6,478 |
| 30 Nov 2023 | 130.60 | 131.00 | 129.40 | 130.05 | 130.05 | 5,747 |
| 29 Nov 2023 | 128.60 | 131.50 | 128.80 | 128.80 | 128.80 | 12,964 |
| 28 Nov 2023 | 128.80 | 129.60 | 128.10 | 129.60 | 129.60 | 5,926 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.