AB Industrivärden (publ) (INDU-C.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 355.50 | 356.90 | 353.50 | 356.90 | 356.90 | 501,782 |
| Apr 29, 2024 | 352.70 | 355.90 | 352.30 | 355.50 | 355.50 | 308,072 |
| Apr 26, 2024 | 346.70 | 352.80 | 346.50 | 351.40 | 351.40 | 332,529 |
| Apr 25, 2024 | 353.80 | 354.30 | 343.50 | 344.50 | 344.50 | 434,058 |
| Apr 24, 2024 | 358.00 | 358.20 | 352.60 | 353.60 | 353.60 | 321,014 |
| Apr 23, 2024 | 355.20 | 357.60 | 354.20 | 357.10 | 357.10 | 386,873 |
| Apr 22, 2024 | 354.10 | 355.80 | 351.90 | 353.90 | 353.90 | 314,755 |
| Apr 19, 2024 | 354.70 | 354.90 | 350.50 | 352.50 | 352.50 | 277,949 |
| Apr 18, 2024 | 358.00 | 359.10 | 354.00 | 357.50 | 357.50 | 300,460 |
| Apr 17, 2024 | 353.10 | 360.50 | 352.90 | 356.10 | 356.10 | 369,028 |
| Apr 16, 2024 | 355.10 | 356.60 | 352.00 | 353.10 | 353.10 | 440,404 |
| Apr 15, 2024 | 356.70 | 362.00 | 356.30 | 358.80 | 358.80 | 231,188 |
| Apr 12, 2024 | 360.00 | 363.80 | 355.50 | 355.80 | 355.80 | 469,118 |
| Apr 12, 2024 | 7.75 Dividend | |||||
| Apr 11, 2024 | 368.00 | 368.00 | 358.60 | 363.90 | 356.15 | 521,284 |
| Apr 10, 2024 | 368.20 | 370.00 | 365.20 | 368.70 | 360.85 | 467,076 |
| Apr 09, 2024 | 367.60 | 372.50 | 366.40 | 366.50 | 358.69 | 464,527 |
| Apr 08, 2024 | 361.90 | 372.20 | 360.50 | 370.30 | 362.41 | 528,253 |
| Apr 05, 2024 | 360.00 | 362.50 | 357.70 | 361.90 | 354.19 | 630,934 |
| Apr 04, 2024 | 364.80 | 367.90 | 363.70 | 366.70 | 358.89 | 298,511 |
| Apr 03, 2024 | 367.70 | 368.60 | 364.40 | 364.80 | 357.03 | 278,277 |
| Apr 02, 2024 | 368.80 | 372.90 | 366.50 | 367.30 | 359.48 | 408,801 |
| Mar 28, 2024 | 374.90 | 374.90 | 366.10 | 368.10 | 360.26 | 257,028 |
| Mar 27, 2024 | 370.90 | 374.90 | 370.30 | 373.80 | 365.84 | 272,226 |
| Mar 26, 2024 | 370.00 | 372.60 | 368.00 | 370.80 | 362.90 | 424,492 |
| Mar 25, 2024 | 371.90 | 372.70 | 368.10 | 370.20 | 362.32 | 364,680 |
| Mar 22, 2024 | 372.00 | 373.50 | 370.80 | 371.90 | 363.98 | 270,734 |
| Mar 21, 2024 | 371.00 | 372.90 | 367.10 | 372.90 | 364.96 | 382,626 |
| Mar 20, 2024 | 367.40 | 368.90 | 365.80 | 368.00 | 360.16 | 230,564 |
| Mar 19, 2024 | 362.90 | 368.00 | 361.90 | 367.60 | 359.77 | 290,535 |
| Mar 18, 2024 | 374.30 | 375.20 | 363.00 | 363.40 | 355.66 | 499,920 |
| Mar 15, 2024 | 368.40 | 377.20 | 368.40 | 374.20 | 366.23 | 1,185,838 |
| Mar 14, 2024 | 369.00 | 371.40 | 367.10 | 367.80 | 359.97 | 294,830 |
| Mar 13, 2024 | 367.60 | 369.50 | 366.10 | 368.50 | 360.65 | 473,895 |
| Mar 12, 2024 | 361.10 | 368.00 | 361.10 | 367.50 | 359.67 | 440,420 |
| Mar 11, 2024 | 359.30 | 360.50 | 358.00 | 359.20 | 351.55 | 334,588 |
| Mar 08, 2024 | 356.70 | 361.10 | 356.70 | 360.40 | 352.72 | 270,239 |
| Mar 07, 2024 | 354.30 | 358.20 | 351.10 | 356.70 | 349.10 | 214,468 |
| Mar 06, 2024 | 354.20 | 356.30 | 352.00 | 355.20 | 347.64 | 219,170 |
| Mar 05, 2024 | 353.20 | 355.90 | 350.80 | 354.20 | 346.66 | 199,571 |
| Mar 04, 2024 | 354.80 | 355.00 | 351.40 | 354.00 | 346.46 | 242,981 |
| Mar 01, 2024 | 354.40 | 356.30 | 352.30 | 354.70 | 347.15 | 464,839 |
| Feb 29, 2024 | 353.00 | 355.30 | 349.80 | 352.30 | 344.80 | 938,609 |
| Feb 28, 2024 | 352.40 | 354.40 | 351.30 | 352.70 | 345.19 | 296,519 |
| Feb 27, 2024 | 349.00 | 354.10 | 347.60 | 353.60 | 346.07 | 270,475 |
| Feb 26, 2024 | 350.30 | 351.20 | 347.50 | 349.00 | 341.57 | 240,122 |
| Feb 23, 2024 | 347.40 | 350.80 | 346.10 | 350.40 | 342.94 | 249,869 |
| Feb 22, 2024 | 346.10 | 348.10 | 343.90 | 347.20 | 339.81 | 374,130 |
| Feb 21, 2024 | 344.80 | 345.10 | 341.20 | 343.60 | 336.28 | 249,949 |
| Feb 20, 2024 | 342.60 | 344.60 | 341.60 | 344.30 | 336.97 | 306,679 |
| Feb 19, 2024 | 341.40 | 343.90 | 338.90 | 342.80 | 335.50 | 390,345 |
| Feb 16, 2024 | 340.70 | 342.20 | 338.70 | 341.40 | 334.13 | 628,584 |
| Feb 15, 2024 | 334.00 | 339.60 | 334.00 | 339.00 | 331.78 | 318,866 |
| Feb 14, 2024 | 331.80 | 334.30 | 331.50 | 333.30 | 326.20 | 210,297 |
| Feb 13, 2024 | 330.70 | 334.10 | 330.00 | 333.00 | 325.91 | 289,453 |
| Feb 12, 2024 | 326.00 | 330.80 | 325.60 | 330.80 | 323.75 | 251,300 |
| Feb 09, 2024 | 327.00 | 327.80 | 324.70 | 326.00 | 319.06 | 235,100 |
| Feb 08, 2024 | 326.90 | 328.40 | 326.70 | 326.70 | 319.74 | 246,394 |
| Feb 07, 2024 | 324.80 | 329.40 | 324.30 | 326.10 | 319.16 | 308,495 |
| Feb 06, 2024 | 324.20 | 325.60 | 321.50 | 324.80 | 317.88 | 430,803 |
| Feb 05, 2024 | 329.50 | 329.50 | 323.00 | 323.00 | 316.12 | 544,331 |
| Feb 02, 2024 | 329.80 | 333.20 | 326.00 | 330.40 | 323.36 | 463,780 |
| Feb 01, 2024 | 327.00 | 329.50 | 325.70 | 327.60 | 320.62 | 300,989 |
| Jan 31, 2024 | 328.70 | 330.90 | 327.60 | 327.90 | 320.92 | 547,651 |
| Jan 30, 2024 | 328.00 | 329.80 | 326.60 | 328.70 | 321.70 | 354,824 |
| Jan 29, 2024 | 328.90 | 329.60 | 324.40 | 327.30 | 320.33 | 238,985 |
| Jan 26, 2024 | 327.00 | 329.20 | 322.70 | 328.90 | 321.90 | 253,868 |
| Jan 25, 2024 | 323.30 | 327.20 | 321.80 | 327.20 | 320.23 | 276,249 |
| Jan 24, 2024 | 324.50 | 325.60 | 322.00 | 323.90 | 317.00 | 250,970 |
| Jan 23, 2024 | 319.40 | 322.20 | 318.00 | 321.90 | 315.04 | 376,019 |
| Jan 22, 2024 | 316.10 | 318.80 | 315.70 | 318.60 | 311.81 | 305,919 |
| Jan 19, 2024 | 318.10 | 319.50 | 313.10 | 313.90 | 307.21 | 269,718 |
| Jan 18, 2024 | 316.30 | 318.30 | 314.90 | 317.20 | 310.44 | 335,997 |
| Jan 17, 2024 | 315.80 | 316.60 | 313.30 | 316.30 | 309.56 | 274,593 |
| Jan 16, 2024 | 320.70 | 321.60 | 318.10 | 319.00 | 312.21 | 255,355 |
| Jan 15, 2024 | 323.30 | 323.60 | 321.30 | 322.30 | 315.44 | 307,049 |
| Jan 12, 2024 | 324.10 | 325.60 | 323.00 | 324.50 | 317.59 | 249,707 |
| Jan 11, 2024 | 327.10 | 328.90 | 322.40 | 322.90 | 316.02 | 296,998 |
| Jan 10, 2024 | 326.30 | 326.80 | 324.60 | 325.90 | 318.96 | 240,951 |
| Jan 09, 2024 | 329.00 | 329.60 | 323.80 | 326.50 | 319.55 | 264,855 |
| Jan 08, 2024 | 327.10 | 328.70 | 324.40 | 328.70 | 321.70 | 208,662 |
| Jan 05, 2024 | 329.00 | 329.00 | 324.60 | 325.80 | 318.86 | 115,226 |
| Jan 04, 2024 | 328.00 | 330.30 | 325.40 | 329.10 | 322.09 | 250,147 |
| Jan 03, 2024 | 328.40 | 331.60 | 325.10 | 327.50 | 320.53 | 515,644 |
| Jan 02, 2024 | 329.40 | 331.30 | 327.10 | 328.40 | 321.41 | 202,258 |
| Dec 29, 2023 | 329.90 | 330.80 | 327.70 | 328.30 | 321.31 | 119,035 |
| Dec 28, 2023 | 329.70 | 331.00 | 328.20 | 329.90 | 322.87 | 198,887 |
| Dec 27, 2023 | 328.90 | 330.80 | 328.50 | 329.50 | 322.48 | 264,706 |
| Dec 22, 2023 | 326.50 | 330.40 | 325.50 | 328.90 | 321.90 | 197,174 |
| Dec 21, 2023 | 327.10 | 327.40 | 324.60 | 326.50 | 319.55 | 258,842 |
| Dec 20, 2023 | 330.20 | 331.50 | 327.20 | 327.70 | 320.72 | 306,622 |
| Dec 19, 2023 | 330.10 | 333.00 | 329.30 | 329.90 | 322.87 | 324,378 |
| Dec 18, 2023 | 330.00 | 331.10 | 326.80 | 330.10 | 323.07 | 270,369 |
| Dec 15, 2023 | 333.30 | 335.40 | 329.20 | 330.20 | 323.17 | 818,473 |
| Dec 14, 2023 | 330.90 | 334.00 | 329.90 | 332.40 | 325.32 | 387,139 |
| Dec 13, 2023 | 329.00 | 330.10 | 327.40 | 327.80 | 320.82 | 355,566 |
| Dec 12, 2023 | 329.00 | 329.30 | 326.60 | 329.00 | 321.99 | 320,337 |
| Dec 11, 2023 | 323.50 | 328.70 | 323.00 | 328.70 | 321.70 | 256,001 |
| Dec 08, 2023 | 322.00 | 324.60 | 320.80 | 323.40 | 316.51 | 253,597 |
| Dec 07, 2023 | 319.00 | 322.00 | 318.90 | 321.40 | 314.56 | 346,937 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.