Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 254.00
-3.40 (-1.32%)
Oct 31, 2025, 12:59 PM CET
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 256.40 | 256.60 | 253.60 | 254.00 | 254.00 | -1.32% | 214,036 |
| Oct 30, 2025 | 260.00 | 260.60 | 257.00 | 257.40 | 257.40 | -1.00% | 223,161 |
| Oct 29, 2025 | 263.20 | 263.60 | 258.40 | 260.00 | 260.00 | -1.52% | 255,345 |
| Oct 28, 2025 | 264.00 | 266.40 | 263.00 | 264.00 | 264.00 | -0.45% | 421,576 |
| Oct 27, 2025 | 266.20 | 266.40 | 264.00 | 265.20 | 265.20 | -0.15% | 264,457 |
| Oct 24, 2025 | 262.40 | 266.60 | 261.40 | 265.60 | 265.60 | 2.00% | 382,632 |
| Oct 23, 2025 | 254.00 | 261.60 | 253.20 | 260.40 | 260.40 | 2.12% | 319,854 |
| Oct 22, 2025 | 258.00 | 259.60 | 255.00 | 255.00 | 255.00 | -1.47% | 441,678 |
| Oct 21, 2025 | 256.80 | 263.40 | 252.00 | 258.80 | 258.80 | 8.19% | 1,181,096 |
| Oct 20, 2025 | 234.80 | 239.80 | 233.00 | 239.20 | 239.20 | 2.84% | 370,153 |
| Oct 17, 2025 | 231.80 | 232.60 | 227.80 | 232.60 | 232.60 | -0.60% | 301,908 |
| Oct 16, 2025 | 233.80 | 235.20 | 232.80 | 234.00 | 234.00 | 0.09% | 241,427 |
| Oct 15, 2025 | 234.80 | 236.20 | 232.40 | 233.80 | 233.80 | 0.60% | 265,221 |
| Oct 14, 2025 | 235.20 | 235.20 | 231.60 | 232.40 | 232.40 | -1.69% | 223,784 |
| Oct 13, 2025 | 235.60 | 237.00 | 233.20 | 236.40 | 236.40 | 1.03% | 185,885 |
| Oct 10, 2025 | 237.80 | 240.20 | 234.00 | 234.00 | 234.00 | -1.10% | 225,718 |
| Oct 9, 2025 | 238.40 | 240.60 | 235.20 | 236.60 | 236.60 | -0.76% | 291,382 |
| Oct 8, 2025 | 235.20 | 238.40 | 232.40 | 238.40 | 238.40 | 1.45% | 319,208 |
| Oct 7, 2025 | 235.00 | 235.20 | 233.00 | 235.00 | 235.00 | - | 394,250 |
| Oct 6, 2025 | 233.00 | 235.40 | 230.80 | 235.00 | 235.00 | 0.86% | 493,251 |
| Oct 3, 2025 | 226.80 | 233.00 | 226.60 | 233.00 | 233.00 | 4.95% | 1,083,035 |
| Oct 2, 2025 | 221.00 | 224.00 | 218.60 | 222.00 | 222.00 | 0.73% | 753,173 |
| Oct 1, 2025 | 215.80 | 220.40 | 215.00 | 220.40 | 220.40 | 2.13% | 583,770 |
| Sep 30, 2025 | 214.60 | 217.40 | 212.00 | 215.80 | 215.80 | -0.46% | 794,382 |
| Sep 29, 2025 | 222.40 | 223.20 | 215.20 | 216.80 | 216.80 | -1.90% | 593,865 |
| Sep 26, 2025 | 219.60 | 221.80 | 218.40 | 221.00 | 221.00 | 1.01% | 174,719 |
| Sep 25, 2025 | 225.00 | 225.60 | 218.80 | 218.80 | 218.80 | -3.10% | 547,145 |
| Sep 24, 2025 | 228.60 | 228.60 | 225.00 | 225.80 | 225.80 | -1.83% | 292,922 |
| Sep 23, 2025 | 228.00 | 232.20 | 228.00 | 230.00 | 230.00 | 0.97% | 237,681 |
| Sep 22, 2025 | 229.80 | 231.00 | 227.20 | 227.80 | 227.80 | -1.04% | 189,935 |
| Sep 19, 2025 | 231.00 | 231.20 | 228.60 | 230.20 | 230.20 | -0.26% | 789,177 |
| Sep 18, 2025 | 229.80 | 231.80 | 229.60 | 230.80 | 230.80 | 0.61% | 417,396 |
| Sep 17, 2025 | 230.40 | 232.00 | 229.20 | 229.40 | 229.40 | -0.43% | 144,276 |
| Sep 16, 2025 | 234.60 | 235.20 | 230.40 | 230.40 | 230.40 | -1.37% | 298,498 |
| Sep 15, 2025 | 234.00 | 237.60 | 233.20 | 233.60 | 233.60 | - | 514,271 |
| Sep 12, 2025 | 235.80 | 236.20 | 233.00 | 233.60 | 233.60 | -0.34% | 191,395 |
| Sep 11, 2025 | 235.20 | 236.80 | 232.80 | 234.40 | 234.40 | -0.26% | 161,398 |
| Sep 10, 2025 | 237.80 | 239.20 | 235.00 | 235.00 | 235.00 | -1.09% | 212,879 |
| Sep 9, 2025 | 239.00 | 240.20 | 236.00 | 237.60 | 237.60 | -0.50% | 147,500 |
| Sep 8, 2025 | 236.20 | 239.00 | 235.60 | 238.80 | 238.80 | 1.10% | 239,606 |
| Sep 5, 2025 | 229.40 | 236.80 | 229.40 | 236.20 | 236.20 | 3.05% | 898,082 |
| Sep 4, 2025 | 231.40 | 233.40 | 228.40 | 229.20 | 229.20 | -0.78% | 167,702 |
| Sep 3, 2025 | 231.00 | 232.40 | 229.40 | 231.00 | 231.00 | 0.87% | 558,575 |
| Sep 2, 2025 | 234.40 | 236.40 | 229.00 | 229.00 | 229.00 | -2.64% | 308,349 |
| Sep 1, 2025 | 235.00 | 237.40 | 234.60 | 235.20 | 235.20 | -0.08% | 309,893 |
| Aug 29, 2025 | 239.80 | 241.20 | 235.20 | 235.40 | 235.40 | -2.00% | 882,945 |
| Aug 28, 2025 | 239.40 | 246.20 | 239.40 | 240.20 | 240.20 | 0.76% | 1,229,718 |
| Aug 27, 2025 | 235.20 | 239.00 | 234.60 | 238.40 | 238.40 | 0.76% | 305,571 |
| Aug 26, 2025 | 235.40 | 238.40 | 233.60 | 236.60 | 236.60 | 0.51% | 596,984 |
| Aug 25, 2025 | 239.20 | 239.20 | 235.40 | 235.40 | 235.40 | -1.67% | 189,659 |