Indutrade AB (publ) (LON:0H30)
London · Delayed Price · Currency is GBP · Price in SEK 230.90
-4.14 (-1.76%)
At close: Aug 21, 2025
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 231.70 | 239.00 | 232.00 | 232.90 | 232.90 | -0.39% | 39,392 |
| Aug 21, 2025 | 234.60 | 235.00 | 230.20 | 233.80 | 233.80 | -0.53% | 65,338 |
| Aug 20, 2025 | 237.30 | 236.20 | 233.40 | 235.04 | 235.04 | -0.59% | 37,717 |
| Aug 19, 2025 | 233.40 | 237.80 | 233.20 | 236.43 | 236.43 | 0.81% | 60,321 |
| Aug 18, 2025 | 236.30 | 236.60 | 231.40 | 234.53 | 234.53 | -0.54% | 43,120 |
| Aug 15, 2025 | 236.10 | 236.45 | 235.40 | 235.80 | 235.80 | 0.43% | 14,893 |
| Aug 14, 2025 | 233.80 | 235.80 | 234.40 | 234.80 | 234.80 | 0.45% | 19,375 |
| Aug 13, 2025 | 235.60 | 236.40 | 233.20 | 233.75 | 233.75 | -1.08% | 32,064 |
| Aug 12, 2025 | 233.80 | 236.30 | 233.40 | 236.30 | 236.30 | 0.68% | 102,811 |
| Aug 11, 2025 | 235.40 | 235.20 | 233.60 | 234.69 | 234.69 | 0.17% | 7,732 |
| Aug 8, 2025 | 234.40 | 236.20 | 234.30 | 234.30 | 234.30 | -0.25% | 1,808 |
| Aug 7, 2025 | 231.50 | 236.20 | 232.20 | 234.89 | 234.89 | 0.98% | 10,611 |
| Aug 6, 2025 | 235.00 | 236.00 | 232.20 | 232.60 | 232.60 | -0.60% | 5,089 |
| Aug 5, 2025 | 232.80 | 235.20 | 231.80 | 234.00 | 234.00 | 1.12% | 7,283 |
| Aug 4, 2025 | 232.80 | 232.00 | 231.00 | 231.40 | 231.40 | -0.51% | 27,197 |
| Aug 1, 2025 | 236.30 | 235.80 | 231.20 | 232.59 | 232.59 | -3.34% | 29,646 |
| Jul 31, 2025 | 241.80 | 242.80 | 238.00 | 240.61 | 240.61 | -0.31% | 16,247 |
| Jul 30, 2025 | 241.60 | 244.60 | 240.60 | 241.35 | 241.35 | -0.94% | 117,069 |
| Jul 29, 2025 | 241.20 | 244.60 | 241.00 | 243.64 | 243.64 | 0.62% | 40,704 |
| Jul 28, 2025 | 245.50 | 245.85 | 241.00 | 242.15 | 242.15 | 0.73% | 24,365 |
| Jul 25, 2025 | 242.80 | 243.00 | 240.00 | 240.40 | 240.40 | -1.56% | 31,587 |
| Jul 24, 2025 | 244.50 | 245.80 | 243.00 | 244.20 | 244.20 | 0.70% | 6,585 |
| Jul 23, 2025 | 244.70 | 244.21 | 241.40 | 242.49 | 242.49 | -0.13% | 11,240 |
| Jul 22, 2025 | 244.70 | 245.30 | 240.20 | 242.80 | 242.80 | -2.06% | 25,279 |
| Jul 21, 2025 | 245.90 | 248.30 | 245.20 | 247.90 | 247.90 | -0.26% | 31,952 |
| Jul 18, 2025 | 249.00 | 250.80 | 246.60 | 248.55 | 248.55 | 0.89% | 14,199 |
| Jul 17, 2025 | 245.10 | 248.60 | 244.10 | 246.35 | 246.35 | 1.42% | 54,327 |
| Jul 16, 2025 | 241.40 | 246.00 | 239.60 | 242.89 | 242.89 | -2.64% | 296,814 |
| Jul 15, 2025 | 242.20 | 256.20 | 245.60 | 249.48 | 249.48 | -6.21% | 34,689 |
| Jul 14, 2025 | 267.20 | 267.40 | 259.80 | 266.00 | 266.00 | -1.62% | 50,151 |
| Jul 11, 2025 | 272.00 | 272.40 | 268.60 | 270.38 | 270.38 | -0.58% | 11,450 |
| Jul 10, 2025 | 264.80 | 274.60 | 264.50 | 271.95 | 271.95 | 0.13% | 16,572 |
| Jul 9, 2025 | 269.50 | 272.80 | 269.60 | 271.60 | 271.60 | 2.03% | 14,603 |
| Jul 8, 2025 | 268.10 | 268.80 | 265.20 | 266.20 | 266.20 | -0.45% | 29,647 |
| Jul 7, 2025 | 267.40 | 268.80 | 266.00 | 267.40 | 267.40 | 0.57% | 15,981 |
| Jul 4, 2025 | 268.10 | 267.40 | 265.10 | 265.88 | 265.88 | -0.61% | 8,524 |
| Jul 3, 2025 | 264.80 | 268.80 | 265.00 | 267.52 | 267.52 | 2.09% | 34,413 |
| Jul 2, 2025 | 261.70 | 264.60 | 260.30 | 262.05 | 262.05 | 2.28% | 25,065 |
| Jul 1, 2025 | 257.80 | 260.20 | 255.40 | 256.20 | 256.20 | -1.07% | 29,135 |
| Jun 30, 2025 | 262.70 | 263.20 | 258.20 | 258.98 | 258.98 | -0.85% | 100,074 |
| Jun 27, 2025 | 256.40 | 262.40 | 259.80 | 261.20 | 261.20 | 1.87% | 14,173 |
| Jun 26, 2025 | 254.90 | 257.40 | 255.00 | 256.40 | 256.40 | 0.44% | 14,956 |
| Jun 25, 2025 | 254.50 | 256.80 | 253.60 | 255.27 | 255.27 | -0.57% | 30,491 |
| Jun 24, 2025 | 257.40 | 260.80 | 254.00 | 256.73 | 256.73 | 1.52% | 167,399 |
| Jun 23, 2025 | 253.50 | 255.80 | 251.20 | 252.87 | 252.87 | -1.83% | 4,509 |
| Jun 19, 2025 | 252.90 | 258.00 | 252.40 | 257.60 | 257.60 | 0.57% | 22,867 |
| Jun 18, 2025 | 255.70 | 256.80 | 254.40 | 256.15 | 256.15 | -0.01% | 11,845 |
| Jun 17, 2025 | 256.00 | 259.20 | 255.20 | 256.18 | 256.18 | -0.65% | 2,155 |
| Jun 16, 2025 | 255.30 | 260.20 | 256.20 | 257.86 | 257.86 | 0.65% | 15,261 |
| Jun 13, 2025 | 258.00 | 259.80 | 254.20 | 256.18 | 256.18 | -3.73% | 5,295 |