AB Industrivärden (publ) (LON:0H13)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 543.50
+4.50 (0.83%)
At close: Nov 10, 2026
LON:0H13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 545.00 | 548.00 | 545.00 | 543.50 | 543.50 | 0.83% | 1,182 |
| Nov 9, 2026 | 529.50 | 539.50 | 537.50 | 539.00 | 539.00 | 1.51% | 1,690 |
| Nov 6, 2026 | 525.75 | 531.00 | 526.00 | 531.00 | 531.00 | -0.75% | 2,193 |
| Nov 5, 2026 | 539.25 | 543.50 | 533.00 | 535.00 | 535.00 | 0.15% | 10,480 |
| Nov 4, 2026 | 526.00 | 536.00 | 528.50 | 534.19 | 534.19 | 1.85% | 27,543 |
| Nov 3, 2026 | 518.25 | 529.00 | 515.00 | 524.50 | 524.50 | -0.19% | 10,235 |
| Nov 2, 2026 | 520.00 | 525.50 | 519.00 | 525.50 | 525.50 | 1.06% | 8,570 |
| Oct 30, 2026 | 521.50 | 523.50 | 520.00 | 520.00 | 520.00 | -1.00% | 822 |
| Oct 29, 2026 | 522.00 | 526.00 | 523.50 | 525.25 | 525.25 | 0.38% | 321 |
| Oct 28, 2026 | 518.00 | 524.00 | 520.50 | 523.25 | 523.25 | 0.92% | 206 |
| Oct 27, 2026 | 509.45 | 518.50 | 513.50 | 518.50 | 518.50 | 0.97% | 6,358 |
| Oct 26, 2026 | 506.90 | 514.50 | 510.50 | 513.50 | 513.50 | 1.94% | 19,944 |
| Oct 23, 2026 | 503.75 | 504.00 | 501.75 | 503.75 | 503.75 | -0.15% | 799 |
| Oct 22, 2026 | 508.65 | 508.50 | 503.50 | 504.50 | 504.50 | -2.13% | 8,956 |
| Oct 21, 2026 | 511.00 | 517.00 | 509.50 | 515.50 | 515.50 | 1.03% | 3,830 |
| Oct 20, 2026 | 512.50 | 511.00 | 507.25 | 510.25 | 510.25 | -0.54% | 767 |
| Oct 19, 2026 | 515.00 | 515.50 | 512.00 | 513.00 | 513.00 | -0.97% | 2,708 |
| Oct 16, 2026 | 516.25 | 518.25 | 515.75 | 518.00 | 518.00 | 1.94% | 4,203 |
| Oct 15, 2026 | 508.65 | 512.50 | 507.00 | 508.17 | 508.17 | -1.57% | 2,307 |
| Oct 14, 2026 | 515.50 | 517.25 | 512.00 | 516.25 | 516.25 | 1.32% | 4,591 |
| Oct 13, 2026 | 507.95 | 511.00 | 506.00 | 509.50 | 509.50 | 0.39% | 748 |
| Oct 12, 2026 | 508.45 | 507.50 | 505.50 | 507.50 | 507.50 | 0.79% | 2,834 |
| Oct 9, 2026 | 501.20 | 506.00 | 503.00 | 503.50 | 503.50 | 0.75% | 69,490 |
| Oct 8, 2026 | 501.75 | 501.50 | 497.20 | 499.75 | 499.75 | -1.67% | 54,150 |
| Oct 7, 2026 | 509.70 | 527.00 | 508.25 | 508.25 | 508.25 | -3.56% | 5,691 |
| Oct 6, 2026 | 524.00 | 528.50 | 524.50 | 527.00 | 527.00 | 0.57% | 182 |
| Oct 5, 2026 | 523.00 | 524.00 | 522.50 | 524.00 | 524.00 | - | 87,676 |
| Oct 2, 2026 | 524.50 | 525.50 | 520.50 | 524.00 | 524.00 | 0.29% | 504 |
| Oct 1, 2026 | 530.50 | 535.00 | 521.50 | 522.50 | 522.50 | -2.34% | 3,718 |
| Sep 30, 2026 | 542.00 | 543.50 | 535.00 | 535.00 | 535.00 | -1.20% | 30,914 |
| Sep 29, 2026 | 544.00 | 546.50 | 540.50 | 541.50 | 541.50 | -0.28% | 3,414 |
| Sep 28, 2026 | 550.00 | 548.50 | 542.75 | 543.00 | 543.00 | -1.27% | 2,685 |
| Sep 25, 2026 | 550.00 | 550.50 | 546.00 | 550.00 | 550.00 | 0.96% | 1,764 |
| Sep 24, 2026 | 540.50 | 545.50 | 542.00 | 544.75 | 544.75 | 0.06% | 8,011 |
| Sep 23, 2026 | 552.00 | 545.75 | 544.44 | 544.44 | 544.44 | -0.65% | 10,229 |
| Sep 22, 2026 | 547.50 | 548.50 | 547.75 | 548.00 | 548.00 | 0.46% | 90 |
| Sep 21, 2026 | 545.25 | 548.25 | 545.25 | 545.50 | 545.50 | 0.93% | 1,883 |
| Sep 18, 2026 | 542.00 | 543.50 | 539.25 | 540.50 | 540.50 | -0.71% | 4,137 |
| Sep 17, 2026 | 539.25 | 544.38 | 540.50 | 544.38 | 544.38 | 1.85% | 8,256 |
| Sep 16, 2026 | 531.75 | 537.00 | 531.00 | 534.50 | 534.50 | 1.14% | 2,125 |
| Sep 15, 2026 | 525.50 | 531.00 | 519.50 | 528.50 | 528.50 | -0.24% | 6,403 |
| Sep 14, 2026 | 531.75 | 536.50 | 529.50 | 529.75 | 529.75 | -1.26% | 2,487 |
| Sep 11, 2026 | 536.50 | 536.50 | 532.50 | 536.50 | 536.50 | 0.28% | 2,702 |
| Sep 10, 2026 | 540.75 | 542.00 | 533.50 | 535.00 | 535.00 | -2.19% | 3,721 |
| Sep 9, 2026 | 542.75 | 547.00 | 537.00 | 547.00 | 547.00 | - | 14,921 |
| Sep 8, 2026 | 539.25 | 547.50 | 538.50 | 547.00 | 547.00 | 1.02% | 10,546 |
| Sep 7, 2026 | 541.00 | 541.50 | 540.00 | 541.50 | 541.50 | 0.56% | 720 |
| 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 |