Idun Industrier AB (publ) (STO:IDUN.B)
Sweden · Delayed Price · Currency is SEK 350.00
+11.00 (3.24%)
At close: May 25, 2026
Idun Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 345.00 | 353.00 | 345.00 | 353.00 | - | 4.13% | 1,728 |
| May 22, 2026 | 335.00 | 349.00 | 334.00 | 339.00 | 339.00 | 1.50% | 3,757 |
| May 21, 2026 | 329.00 | 334.00 | 321.00 | 334.00 | 334.00 | 1.21% | 2,124 |
| May 20, 2026 | 324.00 | 330.00 | 320.00 | 330.00 | 330.00 | 1.54% | 618 |
| May 19, 2026 | 326.00 | 331.00 | 312.00 | 325.00 | 325.00 | -0.31% | 7,567 |
| May 18, 2026 | 322.00 | 326.00 | 311.00 | 326.00 | 326.00 | 3.16% | 3,155 |
| May 15, 2026 | 315.00 | 324.00 | 311.00 | 316.00 | 316.00 | 1.61% | 2,900 |
| May 13, 2026 | 312.00 | 320.00 | 311.00 | 311.00 | 311.00 | -3.12% | 535 |
| May 12, 2026 | 320.00 | 322.00 | 314.00 | 321.00 | 321.00 | -0.31% | 495 |
| May 11, 2026 | 316.00 | 322.00 | 310.00 | 322.00 | 322.00 | 2.88% | 7,917 |
| May 8, 2026 | 306.00 | 313.00 | 306.00 | 313.00 | 313.00 | 1.67% | 974 |
| May 7, 2026 | 315.00 | 316.00 | 309.00 | 309.00 | 307.85 | -0.96% | 499 |
| May 6, 2026 | 312.00 | 318.00 | 306.00 | 312.00 | 310.84 | -0.32% | 3,488 |
| May 5, 2026 | 317.00 | 317.00 | 307.00 | 313.00 | 311.84 | 0.97% | 831 |
| May 4, 2026 | 311.00 | 319.00 | 310.00 | 310.00 | 308.85 | -0.64% | 1,008 |
| Apr 30, 2026 | 312.00 | 320.00 | 310.00 | 312.00 | 310.84 | 2.63% | 4,655 |
| Apr 29, 2026 | 310.00 | 315.00 | 302.00 | 304.00 | 302.87 | -3.49% | 7,585 |
| Apr 28, 2026 | 319.00 | 319.00 | 307.00 | 315.00 | 313.83 | -1.25% | 907 |
| Apr 27, 2026 | 325.00 | 325.00 | 315.00 | 319.00 | 317.81 | -0.93% | 7,256 |
| Apr 24, 2026 | 325.00 | 326.00 | 320.00 | 322.00 | 320.80 | 0.62% | 848 |
| Apr 23, 2026 | 327.00 | 327.00 | 319.00 | 320.00 | 318.81 | 0.31% | 2,859 |
| Apr 22, 2026 | 319.00 | 323.00 | 314.00 | 319.00 | 317.81 | - | 448 |
| Apr 21, 2026 | 312.00 | 320.00 | 310.00 | 319.00 | 317.81 | 2.90% | 2,044 |
| Apr 20, 2026 | 317.00 | 318.00 | 310.00 | 310.00 | 308.85 | -2.52% | 462 |
| Apr 17, 2026 | 322.00 | 322.00 | 313.00 | 318.00 | 316.82 | -1.55% | 4,468 |
| Apr 16, 2026 | 321.00 | 323.00 | 318.00 | 323.00 | 321.80 | 0.62% | 256 |
| Apr 15, 2026 | 320.00 | 322.00 | 320.00 | 321.00 | 319.81 | 0.63% | 370 |
| Apr 14, 2026 | 312.00 | 319.00 | 312.00 | 319.00 | 317.81 | 1.27% | 875 |
| Apr 13, 2026 | 320.00 | 320.00 | 310.00 | 315.00 | 313.83 | -0.32% | 2,706 |
| Apr 10, 2026 | 303.00 | 317.00 | 301.00 | 316.00 | 314.82 | 4.29% | 895 |
| Apr 9, 2026 | 298.00 | 308.00 | 298.00 | 303.00 | 301.87 | 0.33% | 978 |
| Apr 8, 2026 | 304.00 | 309.00 | 295.00 | 302.00 | 300.88 | 2.37% | 4,477 |
| Apr 7, 2026 | 309.00 | 309.00 | 295.00 | 295.00 | 293.90 | -4.84% | 2,129 |
| Apr 2, 2026 | 320.00 | 320.00 | 310.00 | 310.00 | 308.85 | -1.90% | 191 |
| Apr 1, 2026 | 303.00 | 329.00 | 303.00 | 316.00 | 314.82 | 2.60% | 3,502 |
| Mar 31, 2026 | 307.00 | 308.00 | 303.00 | 308.00 | 306.85 | 3.01% | 2,060 |
| Mar 30, 2026 | 298.00 | 302.00 | 294.00 | 299.00 | 297.89 | 0.34% | 1,571 |
| Mar 27, 2026 | 294.00 | 299.00 | 285.00 | 298.00 | 296.89 | 1.02% | 6,396 |
| Mar 26, 2026 | 301.00 | 301.00 | 295.00 | 295.00 | 293.90 | -1.01% | 527 |
| Mar 25, 2026 | 299.00 | 308.00 | 298.00 | 298.00 | 296.89 | -0.33% | 639 |
| Mar 24, 2026 | 302.00 | 302.00 | 298.00 | 299.00 | 297.89 | -0.33% | 10,165 |
| Mar 23, 2026 | 301.00 | 304.00 | 298.00 | 300.00 | 298.88 | -1.32% | 748 |
| Mar 20, 2026 | 308.00 | 310.00 | 304.00 | 304.00 | 302.87 | -0.98% | 229 |
| Mar 19, 2026 | 301.00 | 307.00 | 301.00 | 307.00 | 305.86 | 1.32% | 538 |
| Mar 18, 2026 | 309.00 | 309.00 | 303.00 | 303.00 | 301.87 | -0.66% | 259 |
| Mar 17, 2026 | 310.00 | 310.00 | 301.00 | 305.00 | 303.86 | -0.33% | 1,634 |
| Mar 16, 2026 | 310.00 | 310.00 | 305.00 | 306.00 | 304.86 | -1.29% | 216 |
| Mar 13, 2026 | 310.00 | 312.00 | 308.00 | 310.00 | 308.85 | 0.65% | 478 |
| Mar 12, 2026 | 310.00 | 310.00 | 305.00 | 308.00 | 306.85 | - | 376 |
| Mar 11, 2026 | 321.00 | 321.00 | 306.00 | 308.00 | 306.85 | 0.65% | 1,075 |