Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 229.00
-6.20 (-2.64%)
Sep 2, 2025, 5:29 PM CET
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 232.00 | 239.40 | 230.60 | 239.40 | 239.40 | 3.37% | 2,367,227 |
| Aug 21, 2025 | 234.80 | 235.00 | 230.40 | 231.60 | 231.60 | -1.36% | 247,444 |
| Aug 20, 2025 | 237.60 | 237.60 | 233.20 | 234.80 | 234.80 | -1.34% | 266,216 |
| Aug 19, 2025 | 233.00 | 238.00 | 232.80 | 238.00 | 238.00 | 1.97% | 973,543 |
| Aug 18, 2025 | 236.20 | 237.40 | 231.40 | 233.40 | 233.40 | -1.10% | 335,859 |
| Aug 15, 2025 | 235.60 | 237.20 | 235.20 | 236.00 | 236.00 | 0.43% | 184,627 |
| Aug 14, 2025 | 233.80 | 235.80 | 233.40 | 235.00 | 235.00 | 0.34% | 280,980 |
| Aug 13, 2025 | 236.00 | 236.40 | 233.00 | 234.20 | 234.20 | -0.26% | 240,187 |
| Aug 12, 2025 | 233.60 | 236.20 | 233.20 | 234.80 | 234.80 | 0.51% | 373,142 |
| Aug 11, 2025 | 235.40 | 236.00 | 233.60 | 233.60 | 233.60 | -0.85% | 568,674 |
| Aug 8, 2025 | 234.60 | 236.00 | 233.80 | 235.60 | 235.60 | 0.34% | 339,887 |
| Aug 7, 2025 | 231.80 | 237.00 | 231.60 | 234.80 | 234.80 | 1.12% | 377,441 |
| Aug 6, 2025 | 235.20 | 237.00 | 232.20 | 232.20 | 232.20 | -1.28% | 288,219 |
| Aug 5, 2025 | 232.60 | 235.20 | 231.00 | 235.20 | 235.20 | 1.38% | 627,227 |
| Aug 4, 2025 | 232.00 | 233.20 | 231.00 | 232.00 | 232.00 | 0.35% | 106,037 |
| Aug 1, 2025 | 236.60 | 236.60 | 231.00 | 231.20 | 231.20 | -3.02% | 256,015 |
| Jul 31, 2025 | 241.20 | 243.40 | 237.60 | 238.40 | 238.40 | -1.16% | 204,982 |
| Jul 30, 2025 | 241.60 | 245.00 | 240.20 | 241.20 | 241.20 | 0.08% | 262,341 |
| Jul 29, 2025 | 241.60 | 245.00 | 241.00 | 241.00 | 241.00 | -0.50% | 184,228 |
| Jul 28, 2025 | 245.40 | 246.80 | 241.00 | 242.20 | 242.20 | -0.33% | 267,586 |
| Jul 25, 2025 | 242.60 | 243.20 | 239.60 | 243.00 | 243.00 | - | 280,636 |
| Jul 24, 2025 | 244.00 | 246.20 | 242.80 | 243.00 | 243.00 | 0.41% | 259,573 |
| Jul 23, 2025 | 245.60 | 245.60 | 241.20 | 242.00 | 242.00 | 0.50% | 182,908 |
| Jul 22, 2025 | 245.00 | 245.60 | 240.00 | 240.80 | 240.80 | -2.03% | 184,104 |
| Jul 21, 2025 | 246.60 | 249.80 | 244.80 | 245.80 | 245.80 | -0.32% | 344,767 |
| Jul 18, 2025 | 249.00 | 251.00 | 246.40 | 246.60 | 246.60 | -0.56% | 370,282 |
| Jul 17, 2025 | 244.80 | 249.00 | 243.80 | 248.00 | 248.00 | 2.65% | 352,122 |
| Jul 16, 2025 | 240.40 | 246.60 | 239.20 | 241.60 | 241.60 | -2.50% | 468,381 |
| Jul 15, 2025 | 243.80 | 256.80 | 240.00 | 247.80 | 247.80 | -5.85% | 870,148 |
| Jul 14, 2025 | 267.40 | 267.40 | 259.40 | 263.20 | 263.20 | -2.01% | 310,030 |
| Jul 11, 2025 | 272.80 | 273.60 | 268.60 | 268.60 | 268.60 | -2.18% | 171,828 |
| Jul 10, 2025 | 266.00 | 274.60 | 261.20 | 274.60 | 274.60 | 1.18% | 311,395 |
| Jul 9, 2025 | 269.00 | 273.20 | 267.20 | 271.40 | 271.40 | 1.19% | 146,154 |
| Jul 8, 2025 | 267.40 | 269.00 | 265.00 | 268.20 | 268.20 | 0.22% | 166,811 |
| Jul 7, 2025 | 267.00 | 268.80 | 265.20 | 267.60 | 267.60 | 0.30% | 197,932 |
| Jul 4, 2025 | 267.60 | 267.60 | 263.60 | 266.80 | 266.80 | 0.23% | 93,274 |
| Jul 3, 2025 | 264.60 | 268.60 | 264.20 | 266.20 | 266.20 | 0.83% | 116,150 |
| Jul 2, 2025 | 261.60 | 265.00 | 260.00 | 264.00 | 264.00 | 1.46% | 203,645 |
| Jul 1, 2025 | 257.60 | 260.20 | 255.00 | 260.20 | 260.20 | 0.77% | 207,299 |
| Jun 30, 2025 | 262.40 | 263.00 | 257.60 | 258.20 | 258.20 | -1.60% | 323,248 |
| Jun 27, 2025 | 256.80 | 262.40 | 256.80 | 262.40 | 262.40 | 2.18% | 152,030 |
| Jun 26, 2025 | 254.80 | 257.60 | 254.80 | 256.80 | 256.80 | 0.63% | 170,363 |
| Jun 25, 2025 | 254.60 | 257.00 | 253.60 | 255.20 | 255.20 | 0.47% | 216,502 |