AB Industrivärden (publ) (LON:0H13)
London · Delayed Price · Currency is GBP · Price in SEK 370.60
+1.90 (0.52%)
At close: Sep 5, 2025
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 372.00 | 372.00 | 368.80 | 372.50 | 372.50 | 0.51% | 1,479 |
| Sep 5, 2025 | 369.80 | 372.80 | 370.00 | 370.60 | 370.60 | 0.52% | 1,917 |
| Sep 4, 2025 | 369.30 | 371.00 | 368.20 | 368.70 | 368.70 | -0.19% | 1,419 |
| Sep 3, 2025 | 368.60 | 370.10 | 368.20 | 369.40 | 369.40 | 0.27% | 4,931 |
| Sep 2, 2025 | 378.30 | 378.80 | 366.60 | 368.40 | 368.40 | -2.23% | 19,734 |
| Sep 1, 2025 | 377.50 | 379.60 | 376.60 | 376.80 | 376.80 | 0.27% | 1,540 |
| Aug 29, 2025 | 377.20 | 378.40 | 375.00 | 375.80 | 375.80 | -0.48% | 1,034 |
| Aug 28, 2025 | 377.60 | 378.40 | 376.80 | 377.60 | 377.60 | 0.47% | 6,380 |
| Aug 27, 2025 | 377.20 | 376.60 | 374.20 | 375.83 | 375.83 | -0.19% | 1,092 |
| Aug 26, 2025 | 377.80 | 378.00 | 376.55 | 376.55 | 376.55 | -0.65% | 2,447 |
| Aug 25, 2025 | 380.20 | 380.20 | 378.60 | 379.00 | 379.00 | 0.53% | 967 |
| Aug 22, 2025 | 373.00 | 379.00 | 376.00 | 377.00 | 377.00 | 0.53% | 584 |
| Aug 21, 2025 | 375.60 | 375.80 | 373.40 | 375.00 | 375.00 | -0.31% | 653 |
| Aug 20, 2025 | 375.80 | 377.40 | 376.00 | 376.16 | 376.16 | -0.11% | 1,093 |
| Aug 19, 2025 | 370.50 | 378.60 | 371.60 | 376.59 | 376.59 | 1.13% | 1,159 |
| Aug 18, 2025 | 374.90 | 375.60 | 370.40 | 372.37 | 372.37 | -0.30% | 2,010 |
| Aug 15, 2025 | 374.30 | 376.40 | 373.40 | 373.50 | 373.50 | 0.65% | 899 |
| Aug 14, 2025 | 368.90 | 372.00 | 368.80 | 371.07 | 371.07 | 0.78% | 5,586 |
| Aug 13, 2025 | 368.50 | 369.40 | 366.60 | 368.20 | 368.20 | 0.29% | 1,960 |
| Aug 12, 2025 | 368.40 | 370.40 | 366.40 | 367.14 | 367.14 | -0.49% | 24,720 |
| Aug 11, 2025 | 369.30 | 370.20 | 367.20 | 368.94 | 368.94 | 0.26% | 2,235 |
| Aug 8, 2025 | 365.80 | 368.60 | 365.40 | 368.00 | 368.00 | 0.36% | 1,287 |
| Aug 7, 2025 | 360.00 | 368.20 | 362.00 | 366.67 | 366.67 | 0.71% | 3,086 |
| Aug 6, 2025 | 362.00 | 364.10 | 359.20 | 364.10 | 364.10 | 1.25% | 410 |
| Aug 5, 2025 | 359.10 | 372.84 | 358.40 | 359.61 | 359.61 | 0.62% | 3,124 |
| Aug 4, 2025 | 359.10 | 360.80 | 357.40 | 357.40 | 357.40 | - | 2,296 |
| Aug 1, 2025 | 359.50 | 360.00 | 356.00 | 357.40 | 357.40 | -1.87% | 649 |
| Jul 31, 2025 | 368.80 | 369.00 | 362.80 | 364.20 | 364.20 | -1.80% | 2,473 |
| Jul 30, 2025 | 370.50 | 372.40 | 367.60 | 370.88 | 370.88 | -0.30% | 5,881 |
| Jul 29, 2025 | 372.40 | 374.40 | 371.00 | 371.98 | 371.98 | 0.26% | 2,461 |
| Jul 28, 2025 | 378.80 | 381.40 | 370.20 | 371.00 | 371.00 | 0.22% | 389,270 |
| Jul 25, 2025 | 369.10 | 371.80 | 368.50 | 370.20 | 370.20 | -0.05% | 2,338 |
| Jul 24, 2025 | 373.00 | 372.60 | 370.00 | 370.40 | 370.40 | 0.54% | 4,224 |
| Jul 23, 2025 | 363.70 | 369.20 | 366.20 | 368.40 | 368.40 | 2.40% | 2,177 |
| Jul 22, 2025 | 361.20 | 360.60 | 359.60 | 359.78 | 359.78 | -0.19% | 1,177 |
| Jul 21, 2025 | 361.00 | 361.60 | 359.40 | 360.47 | 360.47 | -0.90% | 178,941 |
| Jul 18, 2025 | 365.30 | 365.40 | 360.80 | 363.74 | 363.74 | 0.04% | 1,118 |
| Jul 17, 2025 | 363.80 | 363.80 | 361.20 | 363.60 | 363.60 | 0.50% | 793 |
| Jul 16, 2025 | 360.90 | 362.40 | 358.20 | 361.80 | 361.80 | -0.39% | 15,663 |
| Jul 15, 2025 | 364.20 | 365.20 | 363.20 | 363.20 | 363.20 | - | 865 |
| Jul 14, 2025 | 362.40 | 363.20 | 361.20 | 363.20 | 363.20 | -0.80% | 4,208 |
| Jul 11, 2025 | 368.30 | 368.20 | 365.20 | 366.12 | 366.12 | -0.35% | 3,070 |
| Jul 10, 2025 | 361.40 | 368.80 | 361.60 | 367.40 | 367.40 | 2.06% | 3,638 |
| Jul 9, 2025 | 353.80 | 361.00 | 352.80 | 359.99 | 359.99 | 2.77% | 1,671 |
| Jul 8, 2025 | 349.40 | 351.40 | 348.40 | 350.30 | 350.30 | 0.78% | 34,767 |
| Jul 7, 2025 | 348.80 | 348.80 | 347.30 | 347.60 | 347.60 | -0.04% | 2,201 |
| Jul 4, 2025 | 350.80 | 351.20 | 347.40 | 347.72 | 347.72 | -1.40% | 330,116 |
| Jul 3, 2025 | 352.50 | 353.40 | 351.80 | 352.66 | 352.66 | 0.47% | 4,687 |
| Jul 2, 2025 | 347.30 | 351.80 | 347.00 | 351.00 | 351.00 | 1.86% | 41,902 |
| Jul 1, 2025 | 343.80 | 346.60 | 342.60 | 344.58 | 344.58 | -0.34% | 2,171 |