AB Industrivärden (publ) (LON:0MHU)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 541.70
+5.10 (0.95%)
At close: Nov 10, 2026
LON:0MHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 542.80 | 545.80 | 542.60 | 541.70 | 541.70 | 0.95% | 14,374 |
| Nov 9, 2026 | 527.10 | 537.50 | 529.00 | 536.60 | 536.60 | 1.71% | 9,303 |
| Nov 6, 2026 | 523.20 | 531.20 | 524.00 | 527.60 | 527.60 | -1.61% | 13,471 |
| Nov 5, 2026 | 536.80 | 542.40 | 530.80 | 536.21 | 536.21 | 0.83% | 17,246 |
| Nov 4, 2026 | 523.40 | 534.40 | 526.50 | 531.79 | 531.79 | 1.56% | 59,714 |
| Nov 3, 2026 | 516.00 | 527.20 | 512.60 | 523.60 | 523.60 | 0.31% | 18,239 |
| Nov 2, 2026 | 517.20 | 523.60 | 516.30 | 522.00 | 522.00 | 0.42% | 7,956 |
| Oct 30, 2026 | 518.80 | 520.90 | 518.00 | 519.80 | 519.80 | -0.57% | 16,999 |
| Oct 29, 2026 | 518.60 | 523.60 | 518.60 | 522.80 | 522.80 | 0.15% | 2,828 |
| Oct 28, 2026 | 515.30 | 522.00 | 515.20 | 522.00 | 522.00 | 1.36% | 4,375 |
| Oct 27, 2026 | 507.35 | 515.40 | 507.90 | 515.00 | 515.00 | 0.88% | 73,414 |
| Oct 26, 2026 | 503.85 | 511.80 | 508.20 | 510.50 | 510.50 | 1.77% | 4,618 |
| Oct 23, 2026 | 500.30 | 502.80 | 497.80 | 501.60 | 501.60 | 0.12% | 28,318 |
| Oct 22, 2026 | 506.15 | 506.50 | 499.70 | 501.00 | 501.00 | -2.30% | 20,225 |
| Oct 21, 2026 | 508.70 | 513.60 | 506.80 | 512.80 | 512.80 | 0.71% | 382,914 |
| Oct 20, 2026 | 509.90 | 511.00 | 505.20 | 509.20 | 509.20 | -0.47% | 9,334 |
| Oct 19, 2026 | 513.20 | 515.80 | 509.20 | 511.60 | 511.60 | -0.81% | 12,556 |
| Oct 16, 2026 | 514.10 | 516.60 | 513.00 | 515.80 | 515.80 | 1.02% | 9,473 |
| Oct 15, 2026 | 506.95 | 510.60 | 506.80 | 510.60 | 510.60 | -0.78% | 10,296 |
| Oct 14, 2026 | 513.20 | 516.60 | 508.20 | 514.60 | 514.60 | 1.18% | 18,630 |
| Oct 13, 2026 | 505.55 | 508.60 | 504.20 | 508.60 | 508.60 | 0.99% | 78,260 |
| Oct 12, 2026 | 505.55 | 506.60 | 502.60 | 503.60 | 503.60 | 0.24% | 99,815 |
| Oct 9, 2026 | 498.50 | 503.20 | 500.20 | 502.40 | 502.40 | 1.54% | 67,525 |
| Oct 8, 2026 | 496.90 | 498.30 | 492.70 | 494.80 | 494.80 | -1.47% | 460,327 |
| Oct 7, 2026 | 504.35 | 520.20 | 502.20 | 502.20 | 502.20 | -3.35% | 155,253 |
| Oct 6, 2026 | 518.40 | 522.80 | 519.60 | 519.60 | 519.60 | 0.85% | 950 |
| Oct 5, 2026 | 517.20 | 519.60 | 514.20 | 515.20 | 515.20 | -0.73% | 6,803 |
| Oct 2, 2026 | 518.10 | 519.30 | 515.20 | 519.00 | 519.00 | 0.78% | 11,443 |
| Oct 1, 2026 | 525.30 | 528.80 | 515.00 | 515.00 | 515.00 | -2.72% | 7,456 |
| Sep 30, 2026 | 537.60 | 537.80 | 529.40 | 529.40 | 529.40 | -1.12% | 100,962 |
| Sep 29, 2026 | 538.40 | 543.00 | 535.40 | 535.40 | 535.40 | -0.48% | 105,550 |
| Sep 28, 2026 | 544.20 | 542.90 | 537.60 | 538.00 | 538.00 | -0.55% | 62,638 |
| Sep 25, 2026 | 545.60 | 545.50 | 541.00 | 541.00 | 541.00 | 0.63% | 1,537 |
| Sep 24, 2026 | 536.00 | 540.40 | 535.20 | 537.60 | 537.60 | -0.36% | 9,533 |
| Sep 23, 2026 | 547.70 | 546.40 | 539.20 | 539.57 | 539.57 | -1.07% | 14,556 |
| Sep 22, 2026 | 542.10 | 546.00 | 540.00 | 545.40 | 545.40 | 0.93% | 8,905 |
| Sep 21, 2026 | 540.40 | 543.40 | 538.20 | 540.40 | 540.40 | 0.93% | 5,704 |
| Sep 18, 2026 | 536.70 | 540.80 | 533.80 | 535.40 | 535.40 | -0.63% | 8,425 |
| Sep 17, 2026 | 534.20 | 539.40 | 533.80 | 538.80 | 538.80 | 1.32% | 224,821 |
| Sep 16, 2026 | 526.20 | 532.00 | 526.20 | 531.80 | 531.80 | 1.76% | 14,197 |
| Sep 15, 2026 | 519.50 | 525.40 | 513.80 | 522.60 | 522.60 | -0.23% | 19,044 |
| Sep 14, 2026 | 525.80 | 530.40 | 523.40 | 523.80 | 523.80 | -1.21% | 15,753 |
| Sep 11, 2026 | 531.60 | 531.20 | 527.40 | 530.20 | 530.20 | 0.15% | 9,426 |
| Sep 10, 2026 | 535.30 | 537.80 | 528.40 | 529.40 | 529.40 | -0.64% | 16,129 |
| Sep 9, 2026 | 537.70 | 542.20 | 531.80 | 532.80 | 532.80 | -1.59% | 45,984 |
| Sep 8, 2026 | 533.90 | 541.80 | 534.50 | 541.40 | 541.40 | 0.82% | 19,930 |
| Sep 7, 2026 | 535.60 | 538.00 | 535.50 | 537.00 | 537.00 | 0.22% | 156,020 |
| Sep 4, 2026 | 534.70 | 536.74 | 531.40 | 535.80 | 535.80 | 0.66% | 47,071 |
| Sep 3, 2026 | 527.30 | 535.50 | 527.00 | 532.30 | 532.29 | 1.39% | 28,185 |
| Sep 2, 2026 | 530.50 | 530.00 | 523.60 | 525.00 | 525.00 | -1.17% | 196,132 |