AB Industrivärden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	488.20	489.90	484.20	489.00	489.00	0.36%	25,818
Feb 10, 2026	490.10	490.20	486.80	487.25	487.24	0.59%	45,187
Feb 9, 2026	485.40	487.60	481.80	484.40	484.40	2.86%	2,357
Feb 6, 2026	472.30	482.60	470.95	470.95	470.95	0.16%	1,618
Feb 5, 2026	471.30	471.60	468.20	470.20	470.20	-0.04%	2,452
Feb 4, 2026	462.50	472.40	464.00	470.40	470.40	1.77%	1,331
Feb 3, 2026	453.00	462.40	453.00	462.20	462.20	2.76%	5,544
Feb 2, 2026	441.40	451.80	439.80	449.80	449.80	0.76%	8,735
Jan 30, 2026	445.50	447.00	444.60	446.40	446.40	0.18%	1,005
Jan 29, 2026	441.50	448.80	442.70	445.60	445.60	1.32%	3,576
Jan 28, 2026	440.40	442.80	437.60	439.80	439.80	0.05%	5,829
Jan 27, 2026	436.10	439.60	435.40	439.60	439.60	1.48%	1,830
Jan 26, 2026	432.60	433.60	431.00	433.20	433.20	0.32%	2,534
Jan 23, 2026	434.00	432.40	430.40	431.80	431.80	-0.18%	211
Jan 22, 2026	435.80	436.60	432.60	432.60	432.60	2.22%	14,661
Jan 21, 2026	422.60	428.60	421.40	423.20	423.20	-0.09%	1,655
Jan 20, 2026	422.50	424.40	418.70	423.60	423.60	-0.09%	2,172
Jan 19, 2026	431.70	427.40	421.40	424.00	424.00	-3.44%	2,046
Jan 16, 2026	440.60	440.80	435.80	439.09	439.09	-0.30%	802
Jan 15, 2026	433.40	440.80	435.80	440.40	440.40	2.61%	2,279
Jan 14, 2026	430.50	433.80	428.60	429.20	429.20	0.33%	2,543
Jan 13, 2026	428.10	429.30	425.00	427.80	427.80	0.33%	5,508
Jan 12, 2026	428.50	428.01	425.80	426.40	426.40	-0.51%	618
Jan 9, 2026	425.50	428.80	422.00	428.60	428.60	1.23%	2,248
Jan 8, 2026	428.90	425.24	422.20	423.40	423.40	-1.21%	4,496
Jan 7, 2026	418.80	428.80	418.60	428.60	428.60	4.13%	390,778
Jan 5, 2026	412.40	415.40	411.40	411.60	411.60	0.15%	785
Jan 2, 2026	416.00	418.40	411.00	411.00	411.00	-0.80%	6,629
Dec 30, 2025	411.50	414.40	412.00	414.30	414.30	0.46%	982
Dec 29, 2025	413.20	414.00	411.20	412.40	412.40	0.20%	6,541
Dec 23, 2025	411.00	412.00	410.60	411.59	411.59	0.44%	1,136
Dec 22, 2025	408.80	410.40	408.20	409.80	409.80	0.24%	2,112
Dec 19, 2025	407.50	409.40	406.60	408.80	408.80	0.44%	2,142
Dec 18, 2025	402.70	407.20	402.60	407.00	407.00	1.19%	1,279
Dec 17, 2025	404.80	405.00	401.20	402.20	402.20	-0.57%	1,569
Dec 16, 2025	404.90	405.60	403.60	404.50	404.50	-0.32%	976
Dec 15, 2025	404.50	407.40	405.40	405.80	405.80	0.32%	1,572
Dec 12, 2025	404.30	406.40	404.20	404.50	404.50	0.28%	826
Dec 11, 2025	398.20	404.20	397.60	403.36	403.36	1.27%	1,173
Dec 10, 2025	396.70	399.00	395.50	398.30	398.30	0.23%	1,929
Dec 9, 2025	400.20	399.00	397.40	397.40	397.40	-0.30%	17,035
Dec 8, 2025	400.80	402.00	397.80	398.60	398.60	-0.25%	1,584
Dec 5, 2025	396.00	401.40	396.20	399.61	399.60	1.22%	1,211
Dec 4, 2025	394.60	395.40	394.20	394.80	394.80	0.87%	7,511
Dec 3, 2025	392.40	394.00	391.40	391.40	391.40	-0.86%	997
Dec 2, 2025	394.00	395.40	393.20	394.81	394.81	0.31%	1,373
Dec 1, 2025	396.90	396.60	391.60	393.60	393.60	-0.86%	382,052
Nov 28, 2025	403.20	402.40	396.40	397.00	397.00	-1.24%	13,070
Nov 27, 2025	403.70	403.40	401.60	402.00	402.00	-0.15%	2,376
Nov 26, 2025	402.70	403.80	401.20	402.60	402.60	0.94%	2,127