AB Industrivärden (publ) (LON:0H13)
London · Delayed Price · Currency is GBP · Price in SEK 513.25
-5.33 (-1.03%)
At close: Jun 3, 2026
LON:0H13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 515.75 | 516.00 | 511.50 | 513.25 | 513.25 | -1.03% | 3,972 |
| Jun 2, 2026 | 516.25 | 521.50 | 516.00 | 518.59 | 518.58 | 0.50% | 22,204 |
| Jun 1, 2026 | 516.50 | 518.50 | 509.00 | 516.00 | 516.00 | -1.71% | 168,044 |
| May 29, 2026 | 505.95 | 525.00 | 504.50 | 525.00 | 525.00 | 3.96% | 183,890 |
| May 28, 2026 | 509.15 | 510.00 | 504.50 | 505.00 | 505.00 | -1.56% | 6,123 |
| May 27, 2026 | 512.50 | 516.00 | 509.00 | 513.00 | 513.00 | 0.39% | 1,857 |
| May 26, 2026 | 514.00 | 513.00 | 510.50 | 511.00 | 511.00 | -0.87% | 4,588 |
| May 25, 2026 | 513.00 | 515.50 | 513.00 | 515.50 | 515.50 | 2.14% | 2,244 |
| May 22, 2026 | 499.10 | 506.50 | 502.00 | 504.70 | 504.70 | 1.75% | 11,468 |
| May 21, 2026 | 492.75 | 498.00 | 492.40 | 496.00 | 496.00 | 0.45% | 1,251 |
| May 20, 2026 | 484.60 | 494.90 | 484.40 | 493.80 | 493.80 | 2.11% | 162,969 |
| May 19, 2026 | 481.20 | 484.80 | 483.40 | 483.60 | 483.60 | 0.33% | 683 |
| May 18, 2026 | 476.90 | 484.20 | 475.80 | 482.00 | 482.00 | -0.08% | 3,046 |
| May 15, 2026 | 491.75 | 489.30 | 479.00 | 482.40 | 482.40 | -1.07% | 71,126 |
| May 13, 2026 | 492.55 | 487.60 | 485.60 | 487.60 | 487.60 | 0.12% | 930 |
| May 12, 2026 | 489.00 | 491.20 | 485.40 | 487.00 | 487.00 | -0.24% | 2,463 |
| May 11, 2026 | 487.30 | 493.20 | 485.20 | 488.18 | 488.18 | 0.08% | 3,652 |
| May 8, 2026 | 499.30 | 494.60 | 486.00 | 487.80 | 487.80 | -2.44% | 6,592 |
| May 7, 2026 | 505.75 | 509.00 | 499.60 | 500.00 | 500.00 | 1.01% | 1,053 |
| May 6, 2026 | 488.60 | 503.50 | 489.30 | 495.00 | 495.00 | 2.95% | 14,171 |
| May 5, 2026 | 477.10 | 485.20 | 478.60 | 480.80 | 480.80 | 0.97% | 2,552 |
| May 4, 2026 | 488.40 | 488.40 | 476.20 | 476.20 | 476.20 | -1.88% | 8,532 |
| Apr 30, 2026 | 475.00 | 486.80 | 471.00 | 485.30 | 485.30 | 1.03% | 19,271 |
| Apr 29, 2026 | 483.30 | 483.00 | 478.80 | 480.35 | 480.35 | -0.09% | 375,958 |
| Apr 28, 2026 | 482.40 | 485.80 | 480.40 | 480.80 | 480.80 | -0.46% | 2,640 |
| Apr 27, 2026 | 486.00 | 486.00 | 481.00 | 483.04 | 483.04 | -0.73% | 19,341 |
| Apr 24, 2026 | 487.90 | 489.20 | 484.50 | 486.60 | 486.60 | -1.21% | 2,660 |
| Apr 23, 2026 | 492.50 | 493.60 | 492.00 | 492.55 | 492.55 | -0.54% | 6,487 |
| Apr 22, 2026 | 497.75 | 497.40 | 492.40 | 495.20 | 495.20 | -0.28% | 3,189 |
| Apr 21, 2026 | 500.15 | 503.50 | 496.60 | 496.60 | 496.60 | -0.72% | 1,395 |
| Apr 20, 2026 | 497.45 | 502.00 | 498.80 | 500.20 | 500.20 | -1.34% | 373,517 |
| Apr 17, 2026 | 495.55 | 507.00 | 494.00 | 507.00 | 507.00 | 2.05% | 5,288 |
| Apr 16, 2026 | 496.60 | 497.80 | 492.20 | 496.80 | 496.80 | 0.36% | 35,536 |
| Apr 15, 2026 | 491.30 | 497.00 | 493.50 | 495.00 | 495.00 | 0.57% | 2,691 |
| Apr 14, 2026 | 488.00 | 492.80 | 488.80 | 492.20 | 492.20 | 1.52% | 3,074 |
| Apr 13, 2026 | 494.70 | 495.40 | 485.40 | 493.60 | 484.85 | -1.48% | 153,690 |
| Apr 10, 2026 | 492.35 | 504.00 | 489.00 | 501.00 | 492.11 | 2.66% | 482,297 |
| Apr 9, 2026 | 489.70 | 489.40 | 486.00 | 488.00 | 479.34 | -0.61% | 800 |
| Apr 8, 2026 | 487.90 | 491.20 | 487.60 | 491.00 | 482.29 | 2.94% | 254,429 |
| Apr 7, 2026 | 477.70 | 477.00 | 466.20 | 477.00 | 468.54 | 1.81% | 251,534 |
| Apr 2, 2026 | 466.10 | 470.00 | 465.70 | 468.52 | 460.21 | -1.65% | 9,248 |
| Apr 1, 2026 | 480.10 | 479.90 | 473.20 | 476.40 | 467.95 | 2.41% | 3,864 |
| Mar 31, 2026 | 456.80 | 465.60 | 455.80 | 465.20 | 456.95 | 2.24% | 693,102 |
| Mar 30, 2026 | 453.40 | 455.00 | 449.20 | 455.00 | 446.93 | 0.13% | 6,070 |
| Mar 27, 2026 | 459.00 | 456.20 | 453.00 | 454.40 | 446.34 | -0.53% | 12,928 |
| Mar 26, 2026 | 457.80 | 458.00 | 455.00 | 456.80 | 448.70 | -0.44% | 2,000 |
| Mar 25, 2026 | 458.20 | 464.40 | 458.80 | 458.80 | 450.66 | 2.09% | 12,913 |
| Mar 24, 2026 | 450.80 | 453.80 | 444.80 | 449.40 | 441.43 | - | 18,680 |
| Mar 23, 2026 | 438.10 | 458.20 | 434.20 | 449.40 | 441.43 | -0.18% | 6,073 |
| Mar 20, 2026 | 460.70 | 459.80 | 446.80 | 450.20 | 442.22 | -1.98% | 2,176 |