AB Industrivärden (publ) (LON:0MHU)
London · Delayed Price · Currency is GBP · Price in SEK 535.80
+3.51 (0.66%)
At close: Sep 4, 2026
LON:0MHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 539.00 | 539.40 | 531.20 | 531.20 | 531.20 | -1.26% | 560,236 |
| Aug 31, 2026 | 542.60 | 544.80 | 537.30 | 538.00 | 538.00 | -1.03% | 35,862 |
| Aug 28, 2026 | 543.60 | 546.90 | 541.60 | 543.60 | 543.60 | 0.89% | 15,896 |
| Aug 27, 2026 | 537.90 | 539.80 | 535.81 | 538.80 | 538.80 | 0.56% | 86,432 |
| Aug 26, 2026 | 538.40 | 539.80 | 535.80 | 535.80 | 535.80 | -0.15% | 11,310 |
| Aug 25, 2026 | 535.40 | 538.00 | 533.20 | 536.60 | 536.60 | 0.79% | 59,609 |
| Aug 24, 2026 | 526.00 | 532.90 | 527.00 | 532.41 | 532.41 | 0.83% | 14,367 |
| Aug 21, 2026 | 519.70 | 529.40 | 520.60 | 528.00 | 528.00 | 1.97% | 28,082 |
| Aug 20, 2026 | 515.50 | 519.00 | 515.20 | 517.80 | 517.80 | 0.31% | 35,217 |
| Aug 19, 2026 | 518.60 | 519.60 | 516.00 | 516.21 | 516.21 | -0.39% | 34,956 |
| Aug 18, 2026 | 516.80 | 520.00 | 514.60 | 518.25 | 518.25 | 0.15% | 182,895 |
| Aug 17, 2026 | 518.35 | 520.80 | 517.00 | 517.45 | 517.45 | 0.07% | 16,201 |
| Aug 14, 2026 | 524.00 | 520.70 | 515.20 | 517.09 | 517.09 | -1.92% | 32,436 |
| Aug 13, 2026 | 537.30 | 533.00 | 521.80 | 527.22 | 527.22 | -2.19% | 64,027 |
| Aug 12, 2026 | 543.60 | 541.60 | 538.60 | 539.00 | 539.00 | -1.28% | 17,388 |
| Aug 11, 2026 | 545.90 | 547.20 | 543.10 | 546.00 | 546.00 | -0.07% | 35,245 |
| Aug 10, 2026 | 552.50 | 550.10 | 544.60 | 546.40 | 546.40 | -0.98% | 6,315 |
| Aug 7, 2026 | 555.40 | 554.20 | 550.00 | 551.80 | 551.80 | -0.58% | 3,134 |
| Aug 6, 2026 | 562.60 | 560.60 | 555.00 | 555.00 | 555.00 | -1.28% | 20,172 |
| Aug 5, 2026 | 564.70 | 565.60 | 561.20 | 562.20 | 562.20 | 0.79% | 188,078 |
| Aug 4, 2026 | 555.30 | 562.30 | 554.60 | 557.81 | 557.81 | 1.06% | 141,077 |
| Aug 3, 2026 | 547.80 | 554.40 | 547.20 | 551.95 | 551.95 | 1.35% | 10,208 |
| Jul 31, 2026 | 542.70 | 549.00 | 542.80 | 544.60 | 544.60 | 0.63% | 14,471 |
| Jul 30, 2026 | 538.70 | 543.00 | 538.10 | 541.20 | 541.20 | 0.89% | 8,890 |
| Jul 29, 2026 | 540.30 | 543.60 | 535.00 | 536.40 | 536.40 | -0.30% | 8,852 |
| Jul 28, 2026 | 538.20 | 539.10 | 530.60 | 538.00 | 538.00 | 0.19% | 11,576 |
| Jul 27, 2026 | 535.60 | 541.60 | 536.80 | 537.00 | 537.00 | 1.13% | 44,195 |
| Jul 24, 2026 | 522.40 | 531.00 | 525.00 | 531.00 | 531.00 | 1.61% | 25,188 |
| Jul 23, 2026 | 526.60 | 528.40 | 521.80 | 522.60 | 522.60 | -0.65% | 35,798 |
| Jul 22, 2026 | 517.80 | 528.20 | 518.40 | 526.00 | 526.00 | 1.49% | 8,229 |
| Jul 21, 2026 | 518.20 | 518.60 | 514.40 | 518.30 | 518.30 | 0.23% | 47,332 |
| Jul 20, 2026 | 519.10 | 521.80 | 516.00 | 517.09 | 517.09 | -0.98% | 44,963 |
| Jul 17, 2026 | 521.80 | 525.50 | 514.60 | 522.20 | 522.19 | -0.76% | 28,743 |
| Jul 16, 2026 | 528.60 | 529.20 | 523.40 | 526.20 | 526.20 | -0.19% | 4,822 |
| Jul 15, 2026 | 534.00 | 532.00 | 523.40 | 527.20 | 527.20 | -0.80% | 114,142 |
| Jul 14, 2026 | 519.50 | 532.40 | 520.00 | 531.48 | 531.48 | 1.74% | 218,008 |
| Jul 13, 2026 | 521.20 | 522.40 | 517.20 | 522.40 | 522.40 | -0.42% | 5,190 |
| Jul 10, 2026 | 523.50 | 526.60 | 520.60 | 524.60 | 524.60 | -0.23% | 29,105 |
| Jul 9, 2026 | 515.90 | 525.80 | 510.40 | 525.80 | 525.80 | 1.35% | 19,387 |
| Jul 8, 2026 | 519.50 | 523.40 | 515.20 | 518.80 | 518.80 | -1.75% | 3,836 |
| Jul 7, 2026 | 529.20 | 530.60 | 525.00 | 528.03 | 528.03 | -0.54% | 16,561 |
| Jul 6, 2026 | 537.30 | 537.10 | 529.30 | 530.89 | 530.89 | -0.86% | 55,051 |
| Jul 3, 2026 | 533.20 | 539.00 | 533.40 | 535.48 | 535.48 | 1.35% | 9,689 |
| Jul 2, 2026 | 522.90 | 533.10 | 520.20 | 528.33 | 528.33 | 0.80% | 103,762 |
| Jul 1, 2026 | 531.30 | 531.60 | 520.00 | 524.14 | 524.14 | -1.48% | 26,561 |
| Jun 30, 2026 | 521.50 | 532.00 | 523.40 | 532.00 | 532.00 | 2.70% | 37,710 |
| Jun 29, 2026 | 516.30 | 518.80 | 513.80 | 518.01 | 518.01 | 0.17% | 5,047 |