AB Industrivärden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	488.10	490.00	484.95	489.20	489.20	0.34%	53,775
Feb 10, 2026	489.85	489.00	486.50	487.52	487.52	-0.20%	132,291
Feb 9, 2026	485.00	488.55	482.20	488.50	488.50	0.91%	42,578
Feb 6, 2026	472.75	485.90	473.15	484.10	484.10	2.43%	135,301
Feb 5, 2026	471.70	472.70	469.00	472.60	472.60	1.01%	8,551
Feb 4, 2026	462.95	472.85	463.80	467.90	467.89	1.98%	10,001
Feb 3, 2026	452.15	462.70	456.50	458.81	458.81	1.91%	24,582
Feb 2, 2026	441.05	452.25	440.30	450.20	450.20	1.03%	56,994
Jan 30, 2026	445.30	447.20	444.60	445.63	445.63	-0.07%	22,550
Jan 29, 2026	441.30	448.90	443.30	445.93	445.93	1.30%	50,565
Jan 28, 2026	440.45	443.45	437.90	440.22	440.22	0.51%	8,155
Jan 27, 2026	436.70	439.70	435.90	438.00	438.00	1.27%	80,661
Jan 26, 2026	432.70	434.60	431.10	432.52	432.52	0.19%	27,245
Jan 23, 2026	433.05	433.30	430.35	431.69	431.69	-0.41%	34,482
Jan 22, 2026	436.00	436.90	432.50	433.45	433.45	1.16%	33,171
Jan 21, 2026	422.95	428.90	422.00	428.50	428.50	1.35%	19,144
Jan 20, 2026	422.35	424.20	418.70	422.77	422.77	-0.21%	15,380
Jan 19, 2026	433.95	428.55	421.40	423.67	423.67	-3.86%	31,753
Jan 16, 2026	441.20	441.80	436.00	440.70	440.70	0.20%	490,632
Jan 15, 2026	434.05	441.30	437.35	439.81	439.81	2.39%	13,201
Jan 14, 2026	430.60	434.60	428.30	429.53	429.53	0.36%	67,738
Jan 13, 2026	428.20	429.80	425.00	428.01	428.01	0.14%	12,306
Jan 12, 2026	428.35	429.00	425.50	427.42	427.42	0.45%	2,899
Jan 9, 2026	425.50	427.40	421.80	425.50	425.50	0.58%	9,887
Jan 8, 2026	428.80	427.15	422.20	423.05	423.05	-1.20%	6,752
Jan 7, 2026	418.20	429.40	417.60	428.18	428.18	3.83%	296,705
Jan 5, 2026	412.70	415.50	411.35	412.40	412.40	-0.02%	1,952
Jan 2, 2026	416.15	418.55	411.60	412.48	412.48	-0.36%	13,552
Dec 30, 2025	412.40	416.00	411.80	413.96	413.96	0.26%	4,062
Dec 29, 2025	412.30	412.90	410.70	412.90	412.90	0.36%	2,476
Dec 23, 2025	409.70	411.60	409.20	411.40	411.40	0.66%	3,889
Dec 22, 2025	408.75	410.10	407.60	408.71	408.71	0.12%	16,176
Dec 19, 2025	407.45	409.25	405.85	408.24	408.24	0.76%	23,699
Dec 18, 2025	402.35	407.60	402.20	405.14	405.14	0.64%	11,797
Dec 17, 2025	404.30	405.20	400.70	402.57	402.57	-0.48%	11,039
Dec 16, 2025	404.55	405.70	403.10	404.52	404.52	-0.53%	14,326
Dec 15, 2025	404.30	407.20	404.35	406.66	406.66	0.53%	8,421
Dec 12, 2025	404.25	406.60	402.90	404.50	404.50	0.78%	262,385
Dec 11, 2025	398.55	404.50	399.20	401.35	401.35	0.66%	18,129
Dec 10, 2025	397.90	399.30	395.10	398.70	398.70	0.03%	44,259
Dec 9, 2025	399.55	400.60	397.50	398.60	398.60	-0.15%	37,995
Dec 8, 2025	400.55	402.40	397.50	399.21	399.21	-0.40%	45,169
Dec 5, 2025	396.40	401.60	395.10	400.80	400.80	1.34%	32,901
Dec 4, 2025	394.40	395.80	394.10	395.50	395.50	0.71%	20,179
Dec 3, 2025	393.00	394.40	391.40	392.72	392.72	-0.47%	11,305
Dec 2, 2025	394.10	395.40	392.60	394.57	394.57	0.43%	33,910
Dec 1, 2025	396.45	394.60	391.60	392.87	392.87	-0.97%	46,889
Nov 28, 2025	401.80	400.00	396.60	396.70	396.70	-1.30%	33,824
Nov 27, 2025	403.05	402.80	400.50	401.95	401.95	-0.05%	79,733
Nov 26, 2025	402.75	402.90	400.40	402.14	402.14	0.54%	15,614