AB Industrivärden (publ) (LON:0H13)
London · Delayed Price · Currency is GBP · Price in SEK 487.00
-1.18 (-0.24%)
At close: May 12, 2026
LON:0H13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.28% | 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 |
| Mar 19, 2026 | 467.20 | 466.00 | 458.00 | 459.30 | 451.15 | -3.22% | 31,612 |
| Mar 18, 2026 | 480.90 | 486.40 | 473.80 | 474.60 | 466.18 | -1.00% | 63,954 |
| Mar 17, 2026 | 480.60 | 482.80 | 477.40 | 479.40 | 470.90 | -0.06% | 78,984 |
| Mar 16, 2026 | 479.10 | 484.00 | 475.20 | 479.70 | 471.19 | -0.10% | 146,922 |
| Mar 13, 2026 | 487.30 | 490.80 | 480.20 | 480.20 | 471.68 | -2.32% | 87,365 |
| Mar 12, 2026 | 488.60 | 493.60 | 485.40 | 491.60 | 482.88 | 0.67% | 406,354 |
| Mar 11, 2026 | 491.65 | 492.80 | 486.80 | 488.34 | 479.67 | -1.19% | 25,279 |
| Mar 10, 2026 | 490.10 | 494.40 | 487.60 | 494.20 | 485.43 | 5.37% | 15,269 |
| Mar 9, 2026 | 471.50 | 477.20 | 469.00 | 469.00 | 460.68 | -3.87% | 13,435 |
| Mar 6, 2026 | 493.20 | 493.20 | 482.80 | 487.90 | 479.25 | -0.35% | 311 |
| Mar 5, 2026 | 495.85 | 500.25 | 489.60 | 489.60 | 480.92 | -0.29% | 9,613 |
| Mar 4, 2026 | 488.00 | 498.20 | 490.00 | 491.03 | 482.32 | 0.97% | 6,970 |
| Mar 3, 2026 | 497.00 | 498.40 | 483.60 | 486.31 | 477.68 | -3.24% | 1,620 |
| Mar 2, 2026 | 503.50 | 502.56 | 497.20 | 502.56 | 493.65 | -2.31% | 2,650 |