AB Industrivärden (publ) (LON:0H13)
London · Delayed Price · Currency is GBP · Price in SEK 538.50
+4.30 (0.80%)
At close: Sep 4, 2026
LON:0H13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 538.75 | 541.00 | 535.50 | 538.50 | 538.50 | 0.80% | 6,697 |
| Sep 3, 2026 | 532.25 | 540.00 | 534.00 | 534.20 | 534.20 | 0.60% | 9,825 |
| Sep 2, 2026 | 535.50 | 535.00 | 529.50 | 531.00 | 531.00 | -1.03% | 84,716 |
| Sep 1, 2026 | 545.25 | 546.00 | 536.50 | 536.50 | 536.50 | -1.29% | 26,182 |
| Aug 31, 2026 | 545.00 | 550.00 | 543.50 | 543.51 | 543.51 | -0.77% | 3,454 |
| Aug 28, 2026 | 547.25 | 548.50 | 546.00 | 547.75 | 547.75 | 0.97% | 732 |
| Aug 27, 2026 | 541.00 | 542.50 | 540.50 | 542.50 | 542.50 | 0.46% | 1,314 |
| Aug 26, 2026 | 541.75 | 544.00 | 539.50 | 540.00 | 540.00 | -0.28% | 3,675 |
| Aug 25, 2026 | 538.50 | 541.50 | 536.25 | 541.50 | 541.50 | 1.31% | 31,128 |
| Aug 24, 2026 | 528.75 | 535.00 | 531.00 | 534.50 | 534.50 | 0.64% | 224 |
| Aug 21, 2026 | 522.75 | 532.00 | 521.00 | 531.13 | 531.13 | 2.53% | 30,994 |
| Aug 20, 2026 | 521.00 | 522.50 | 518.00 | 518.00 | 518.00 | -0.38% | 5,508 |
| Aug 19, 2026 | 520.25 | 523.00 | 519.00 | 519.99 | 519.99 | - | 2,432 |
| Aug 18, 2026 | 520.50 | 521.00 | 518.00 | 520.00 | 520.00 | -0.38% | 11,131 |
| Aug 17, 2026 | 521.25 | 523.00 | 520.00 | 522.00 | 522.00 | 0.48% | 2,526 |
| Aug 14, 2026 | 527.25 | 521.50 | 518.00 | 519.50 | 519.50 | -2.62% | 1,024 |
| Aug 13, 2026 | 542.00 | 537.00 | 525.50 | 533.50 | 533.50 | -1.84% | 1,730 |
| Aug 12, 2026 | 551.75 | 545.50 | 542.50 | 543.50 | 543.50 | -1.54% | 2,520 |
| Aug 11, 2026 | 555.25 | 552.00 | 548.50 | 552.00 | 552.00 | -0.11% | 4,127 |
| Aug 10, 2026 | 555.25 | 557.00 | 548.50 | 552.58 | 552.58 | -0.70% | 20,459 |
| Aug 7, 2026 | 559.75 | 559.50 | 556.00 | 556.50 | 556.50 | -1.24% | 18,852 |
| Aug 6, 2026 | 567.75 | 564.50 | 561.00 | 563.50 | 563.50 | -0.70% | 1,111 |
| Aug 5, 2026 | 569.50 | 571.00 | 565.00 | 567.50 | 567.50 | 0.80% | 1,120 |
| Aug 4, 2026 | 559.25 | 565.50 | 560.50 | 563.00 | 563.00 | 0.90% | 895 |
| Aug 3, 2026 | 552.75 | 558.00 | 551.25 | 558.00 | 558.00 | 1.64% | 1,659 |
| Jul 31, 2026 | 544.75 | 553.50 | 545.50 | 549.00 | 549.00 | 0.64% | 566,088 |
| Jul 30, 2026 | 541.00 | 548.00 | 544.50 | 545.50 | 545.50 | 0.46% | 1,929 |
| Jul 29, 2026 | 544.75 | 547.00 | 541.50 | 543.00 | 543.00 | 0.28% | 788 |
| Jul 28, 2026 | 542.50 | 544.00 | 535.50 | 541.50 | 541.50 | -0.28% | 7,941 |
| Jul 27, 2026 | 541.50 | 546.50 | 540.00 | 543.00 | 543.00 | 1.02% | 358,146 |
| Jul 24, 2026 | 528.50 | 537.50 | 534.00 | 537.50 | 537.50 | 1.80% | 12,030 |
| Jul 23, 2026 | 532.75 | 534.25 | 528.00 | 528.00 | 528.00 | -0.94% | 7,965 |
| Jul 22, 2026 | 524.75 | 534.25 | 523.00 | 533.00 | 533.00 | 1.81% | 7,084 |
| Jul 21, 2026 | 526.00 | 525.00 | 519.50 | 523.50 | 523.50 | 0.10% | 30,627 |
| Jul 20, 2026 | 526.25 | 526.50 | 523.00 | 523.00 | 523.00 | -0.66% | 6,725 |
| Jul 17, 2026 | 528.50 | 532.00 | 524.00 | 526.50 | 526.50 | -1.03% | 3,023 |
| Jul 16, 2026 | 533.75 | 532.75 | 529.50 | 532.00 | 532.00 | -0.47% | 20,022 |
| Jul 15, 2026 | 539.50 | 538.00 | 531.50 | 534.50 | 534.50 | 0.56% | 12,069 |
| Jul 14, 2026 | 526.25 | 538.00 | 527.50 | 531.50 | 531.50 | 1.53% | 1,360 |
| Jul 13, 2026 | 528.00 | 529.50 | 523.51 | 523.51 | 523.51 | -1.69% | 384 |
| Jul 10, 2026 | 531.75 | 533.50 | 528.00 | 532.50 | 532.50 | 2.40% | 760 |
| Jul 9, 2026 | 526.25 | 532.75 | 519.50 | 520.00 | 520.00 | -0.91% | 1,945 |
| Jul 8, 2026 | 526.00 | 530.75 | 523.50 | 524.75 | 524.75 | -1.98% | 1,288 |
| Jul 7, 2026 | 537.25 | 536.00 | 533.50 | 535.34 | 535.34 | -1.41% | 841 |
| Jul 6, 2026 | 548.75 | 547.00 | 537.50 | 543.00 | 542.99 | -1.27% | 4,392 |
| Jul 3, 2026 | 545.25 | 550.00 | 544.50 | 550.00 | 550.00 | 3.38% | 578 |
| Jul 2, 2026 | 538.25 | 544.50 | 532.00 | 532.00 | 532.00 | -1.53% | 581 |
| Jul 1, 2026 | 542.00 | 540.75 | 532.00 | 540.25 | 540.25 | -0.60% | 8,439 |
| Jun 30, 2026 | 533.25 | 544.50 | 536.50 | 543.50 | 543.50 | 2.45% | 23,137 |
| Jun 29, 2026 | 530.75 | 531.50 | 528.00 | 530.50 | 530.50 | 0.62% | 29,041 |