Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 226.20
-8.60 (-3.66%)
Mar 2, 2026, 5:23 PM CET
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 224.80 | 230.40 | 224.00 | 226.20 | 226.20 | -3.66% | 438,814 |
| Feb 27, 2026 | 233.20 | 236.80 | 232.80 | 234.80 | 234.80 | 0.60% | 458,018 |
| Feb 26, 2026 | 234.60 | 236.60 | 232.40 | 233.40 | 233.40 | -0.51% | 324,885 |
| Feb 25, 2026 | 235.80 | 237.40 | 233.80 | 234.60 | 234.60 | -0.51% | 1,033,421 |
| Feb 24, 2026 | 228.60 | 238.20 | 228.40 | 235.80 | 235.80 | 2.61% | 843,024 |
| Feb 23, 2026 | 229.20 | 231.20 | 226.20 | 229.80 | 229.80 | -0.26% | 571,602 |
| Feb 20, 2026 | 228.20 | 230.60 | 225.80 | 230.40 | 230.40 | 0.96% | 345,513 |
| Feb 19, 2026 | 225.00 | 229.80 | 222.80 | 228.20 | 228.20 | 1.60% | 669,264 |
| Feb 18, 2026 | 223.60 | 225.00 | 220.20 | 224.60 | 224.60 | 0.54% | 503,553 |
| Feb 17, 2026 | 220.00 | 224.00 | 219.40 | 223.40 | 223.40 | 0.27% | 306,484 |
| Feb 16, 2026 | 227.00 | 228.60 | 222.80 | 222.80 | 222.80 | -2.02% | 343,002 |
| Feb 13, 2026 | 227.80 | 228.20 | 224.80 | 227.40 | 227.40 | -0.18% | 381,784 |
| Feb 12, 2026 | 230.20 | 230.40 | 226.00 | 227.80 | 227.80 | -1.04% | 364,953 |
| Feb 11, 2026 | 234.40 | 234.40 | 229.80 | 230.20 | 230.20 | -1.54% | 421,289 |
| Feb 10, 2026 | 234.00 | 236.80 | 232.20 | 233.80 | 233.80 | 0.52% | 272,982 |
| Feb 9, 2026 | 234.00 | 234.20 | 230.20 | 232.60 | 232.60 | -0.60% | 374,977 |
| Feb 6, 2026 | 227.80 | 234.00 | 225.00 | 234.00 | 234.00 | 2.27% | 374,445 |
| Feb 5, 2026 | 232.60 | 236.20 | 225.60 | 228.80 | 228.80 | -1.63% | 496,070 |
| Feb 4, 2026 | 222.20 | 234.60 | 221.80 | 232.60 | 232.60 | 4.49% | 681,730 |
| Feb 3, 2026 | 218.60 | 222.60 | 217.60 | 222.60 | 222.60 | 2.87% | 720,625 |
| Feb 2, 2026 | 209.00 | 216.60 | 206.40 | 216.40 | 216.40 | 3.54% | 400,869 |
| Jan 30, 2026 | 208.80 | 211.40 | 208.00 | 209.00 | 209.00 | -0.57% | 590,147 |
| Jan 29, 2026 | 220.00 | 221.00 | 209.80 | 210.20 | 210.20 | -4.89% | 874,901 |
| Jan 28, 2026 | 222.20 | 223.40 | 220.80 | 221.00 | 221.00 | -0.72% | 454,443 |
| Jan 27, 2026 | 225.00 | 225.40 | 221.80 | 222.60 | 222.60 | -1.15% | 310,714 |
| Jan 26, 2026 | 226.20 | 226.80 | 220.20 | 225.20 | 225.20 | -0.88% | 375,367 |
| Jan 23, 2026 | 226.80 | 227.20 | 222.20 | 227.20 | 227.20 | 0.18% | 689,558 |
| Jan 22, 2026 | 228.40 | 229.60 | 226.00 | 226.80 | 226.80 | 0.53% | 591,870 |
| Jan 21, 2026 | 222.40 | 225.60 | 221.00 | 225.60 | 225.60 | 0.36% | 466,253 |
| Jan 20, 2026 | 225.00 | 226.60 | 224.20 | 224.80 | 224.80 | -0.79% | 473,444 |
| Jan 19, 2026 | 233.00 | 233.00 | 226.00 | 226.60 | 226.60 | -4.31% | 542,694 |
| Jan 16, 2026 | 235.80 | 237.60 | 232.80 | 236.80 | 236.80 | 0.42% | 258,104 |
| Jan 15, 2026 | 231.00 | 235.80 | 231.00 | 235.80 | 235.80 | 2.08% | 232,684 |
| Jan 14, 2026 | 232.20 | 234.00 | 228.60 | 231.00 | 231.00 | -0.43% | 465,662 |
| Jan 13, 2026 | 236.60 | 237.80 | 230.00 | 232.00 | 232.00 | -1.19% | 513,437 |
| Jan 12, 2026 | 239.60 | 241.40 | 234.80 | 234.80 | 234.80 | -2.65% | 404,143 |
| Jan 9, 2026 | 238.40 | 241.60 | 236.60 | 241.20 | 241.20 | 1.43% | 830,572 |
| Jan 8, 2026 | 243.20 | 243.20 | 237.60 | 237.80 | 237.80 | -2.62% | 307,128 |
| Jan 7, 2026 | 242.00 | 244.60 | 238.80 | 244.20 | 244.20 | 4.27% | 451,161 |
| Jan 5, 2026 | 236.00 | 238.20 | 233.80 | 234.20 | 234.20 | -0.26% | 141,934 |
| Jan 2, 2026 | 240.40 | 240.40 | 233.40 | 234.80 | 234.80 | -2.33% | 125,512 |
| Dec 30, 2025 | 238.00 | 240.60 | 236.40 | 240.40 | 240.40 | 0.75% | 194,807 |
| Dec 29, 2025 | 237.40 | 240.00 | 236.00 | 238.60 | 238.60 | 0.51% | 153,340 |
| Dec 23, 2025 | 238.80 | 239.40 | 236.00 | 237.40 | 237.40 | -0.59% | 186,534 |
| Dec 22, 2025 | 237.60 | 239.60 | 236.40 | 238.80 | 238.80 | 0.67% | 439,292 |
| Dec 19, 2025 | 237.40 | 237.80 | 236.00 | 237.20 | 237.20 | -0.08% | 347,658 |
| Dec 18, 2025 | 234.00 | 238.20 | 233.00 | 237.40 | 237.40 | 1.54% | 232,883 |
| Dec 17, 2025 | 237.40 | 238.40 | 233.60 | 233.80 | 233.80 | -2.01% | 287,742 |
| Dec 16, 2025 | 237.40 | 239.80 | 236.60 | 238.60 | 238.60 | 0.08% | 430,127 |
| Dec 15, 2025 | 239.40 | 241.60 | 236.40 | 238.40 | 238.40 | -0.42% | 222,797 |