AB Industrivärden (publ) (LON:0H13)
London · Delayed Price · Currency is GBP · Price in SEK 454.40
-2.40 (-0.53%)
At close: Mar 27, 2026
LON:0H13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 459.00 | 456.20 | 453.00 | 454.40 | 454.40 | -0.53% | 12,928 |
| Mar 26, 2026 | 457.80 | 458.00 | 455.00 | 456.80 | 456.80 | -0.44% | 2,000 |
| Mar 25, 2026 | 458.20 | 464.40 | 458.80 | 458.80 | 458.80 | 2.09% | 12,913 |
| Mar 24, 2026 | 450.80 | 453.80 | 444.80 | 449.40 | 449.40 | - | 18,680 |
| Mar 23, 2026 | 438.10 | 458.20 | 434.20 | 449.40 | 449.40 | -0.18% | 6,073 |
| Mar 20, 2026 | 460.70 | 459.80 | 446.80 | 450.20 | 450.20 | -1.98% | 2,176 |
| Mar 19, 2026 | 467.20 | 466.00 | 458.00 | 459.30 | 459.30 | -3.22% | 31,612 |
| Mar 18, 2026 | 480.90 | 486.40 | 473.80 | 474.60 | 474.60 | -1.00% | 63,954 |
| Mar 17, 2026 | 480.60 | 482.80 | 477.40 | 479.40 | 479.40 | -0.06% | 78,984 |
| Mar 16, 2026 | 479.10 | 484.00 | 475.20 | 479.70 | 479.70 | -0.10% | 146,922 |
| Mar 13, 2026 | 487.30 | 490.80 | 480.20 | 480.20 | 480.20 | -2.32% | 87,365 |
| Mar 12, 2026 | 488.60 | 493.60 | 485.40 | 491.60 | 491.60 | 0.67% | 406,354 |
| Mar 11, 2026 | 491.65 | 492.80 | 486.80 | 488.34 | 488.33 | -1.19% | 25,279 |
| Mar 10, 2026 | 490.10 | 494.40 | 487.60 | 494.20 | 494.20 | 5.37% | 15,269 |
| Mar 9, 2026 | 471.50 | 477.20 | 469.00 | 469.00 | 469.00 | -3.87% | 13,435 |
| Mar 6, 2026 | 493.20 | 493.20 | 482.80 | 487.90 | 487.90 | -0.35% | 311 |
| Mar 5, 2026 | 495.85 | 500.25 | 489.60 | 489.60 | 489.60 | -0.29% | 9,613 |
| Mar 4, 2026 | 488.00 | 498.20 | 490.00 | 491.03 | 491.03 | 0.97% | 6,970 |
| Mar 3, 2026 | 497.00 | 498.40 | 483.60 | 486.31 | 486.30 | -3.24% | 1,620 |
| Mar 2, 2026 | 503.50 | 502.56 | 497.20 | 502.56 | 502.56 | -2.31% | 2,650 |
| Feb 27, 2026 | 507.70 | 514.55 | 509.50 | 514.45 | 514.45 | 1.57% | 87,720 |
| Feb 26, 2026 | 500.05 | 509.00 | 503.50 | 506.50 | 506.50 | 1.18% | 5,203 |
| Feb 25, 2026 | 498.05 | 502.00 | 498.40 | 500.58 | 500.58 | 0.68% | 4,022 |
| Feb 24, 2026 | 490.70 | 497.20 | 491.60 | 497.20 | 497.20 | 1.52% | 17,334 |
| Feb 23, 2026 | 487.60 | 491.40 | 487.00 | 489.77 | 489.77 | 1.36% | 12,366 |
| Feb 20, 2026 | 485.80 | 488.60 | 482.60 | 483.20 | 483.20 | -0.12% | 11,595 |
| Feb 19, 2026 | 481.30 | 486.80 | 481.20 | 483.80 | 483.80 | 0.79% | 2,823 |
| Feb 18, 2026 | 479.70 | 481.40 | 478.50 | 480.00 | 480.00 | 0.63% | 2,549 |
| Feb 17, 2026 | 476.70 | 478.20 | 473.80 | 477.00 | 477.00 | 0.08% | 25,474 |
| Feb 16, 2026 | 481.20 | 480.80 | 476.60 | 476.60 | 476.60 | -0.75% | 6,451 |
| Feb 13, 2026 | 483.70 | 481.00 | 478.00 | 480.20 | 480.20 | -0.99% | 4,959 |
| Feb 12, 2026 | 490.10 | 489.40 | 485.00 | 485.00 | 485.00 | -0.82% | 11,882 |
| 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 |