AB Industrivärden (publ) (LON:0H13)
London · Delayed Price · Currency is GBP · Price in SEK 552.00
-0.58 (-0.11%)
At close: Aug 11, 2026
LON:0H13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 555.25 | 551.50 | 548.50 | 549.50 | 549.50 | -0.56% | 2,083 |
| 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 |
| Jun 26, 2026 | 532.25 | 532.50 | 526.00 | 527.25 | 527.25 | -1.54% | 107,510 |
| Jun 25, 2026 | 529.50 | 537.50 | 529.00 | 535.50 | 535.50 | 1.32% | 366,816 |
| Jun 24, 2026 | 526.00 | 529.50 | 524.50 | 528.50 | 528.50 | 0.48% | 1,467 |
| Jun 23, 2026 | 526.00 | 527.00 | 523.00 | 526.00 | 526.00 | 0.13% | 1,168 |
| Jun 22, 2026 | 529.00 | 532.00 | 524.00 | 525.33 | 525.33 | -0.22% | 29,787 |
| Jun 18, 2026 | 526.00 | 528.00 | 521.50 | 526.50 | 526.50 | 0.57% | 22,609 |
| Jun 17, 2026 | 520.25 | 527.50 | 517.50 | 523.50 | 523.50 | 0.48% | 1,232 |
| Jun 16, 2026 | 522.50 | 523.50 | 518.00 | 521.00 | 521.00 | -0.57% | 5,283 |
| Jun 15, 2026 | 524.50 | 529.00 | 521.00 | 524.00 | 524.00 | 1.35% | 588 |
| Jun 12, 2026 | 518.50 | 525.00 | 515.00 | 517.00 | 517.00 | 1.47% | 3,738 |
| Jun 11, 2026 | 508.45 | 517.00 | 509.50 | 509.50 | 509.50 | -0.10% | 2,910 |
| Jun 10, 2026 | 512.30 | 516.00 | 507.50 | 510.00 | 510.00 | -0.39% | 6,639 |
| Jun 9, 2026 | 517.00 | 519.50 | 511.50 | 512.00 | 512.00 | 1.99% | 691,113 |
| Jun 8, 2026 | 508.20 | 516.50 | 502.00 | 502.00 | 502.00 | -1.58% | 79,614 |
| Jun 5, 2026 | 514.25 | 514.50 | 506.00 | 510.06 | 510.06 | -0.45% | 10,783 |
| Jun 4, 2026 | 513.25 | 517.50 | 511.50 | 512.38 | 512.38 | -0.17% | 13,379 |
| 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 |