Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 231.20
-7.20 (-3.02%)
Aug 1, 2025, 5:29 PM CET
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 236.60 | 236.60 | 231.20 | 232.00 | 232.00 | -2.68% | 111,088 |
| 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 |
| Jun 24, 2025 | 257.40 | 261.00 | 254.00 | 254.00 | 254.00 | 0.71% | 356,866 |
| Jun 23, 2025 | 253.60 | 255.80 | 251.00 | 252.20 | 252.20 | -1.18% | 165,723 |
| Jun 19, 2025 | 252.60 | 258.20 | 252.20 | 255.20 | 255.20 | -0.23% | 451,244 |
| Jun 18, 2025 | 255.80 | 257.20 | 253.60 | 255.80 | 255.80 | 0.08% | 285,255 |
| Jun 17, 2025 | 256.80 | 259.60 | 255.40 | 255.60 | 255.60 | -1.62% | 357,368 |
| Jun 16, 2025 | 256.40 | 260.40 | 255.40 | 259.80 | 259.80 | 1.33% | 385,472 |
| Jun 13, 2025 | 258.00 | 260.20 | 254.00 | 256.40 | 256.40 | -2.73% | 372,579 |
| Jun 12, 2025 | 267.60 | 270.60 | 262.40 | 263.60 | 263.60 | -0.30% | 754,812 |
| Jun 11, 2025 | 265.00 | 267.00 | 263.20 | 264.40 | 264.40 | 0.15% | 326,518 |
| Jun 10, 2025 | 263.00 | 264.00 | 261.20 | 264.00 | 264.00 | - | 236,879 |
| Jun 9, 2025 | 264.80 | 267.00 | 263.60 | 264.00 | 264.00 | -0.68% | 154,146 |
| Jun 5, 2025 | 264.00 | 268.00 | 263.00 | 265.80 | 265.80 | 0.53% | 254,108 |
| Jun 4, 2025 | 261.40 | 264.40 | 260.00 | 264.40 | 264.40 | 1.93% | 201,058 |
| Jun 3, 2025 | 258.80 | 259.40 | 254.80 | 259.40 | 259.40 | 0.46% | 172,910 |
| Jun 2, 2025 | 257.40 | 258.80 | 254.20 | 258.20 | 258.20 | -0.62% | 296,305 |
| May 30, 2025 | 261.20 | 265.40 | 259.40 | 259.80 | 259.80 | -1.14% | 1,000,563 |
| May 28, 2025 | 265.40 | 266.20 | 262.40 | 262.80 | 262.80 | -1.20% | 149,368 |
| May 27, 2025 | 266.60 | 268.00 | 264.40 | 266.00 | 266.00 | -0.30% | 180,608 |
| May 26, 2025 | 265.60 | 267.60 | 264.00 | 266.80 | 266.80 | 2.22% | 117,689 |
| May 23, 2025 | 266.00 | 270.60 | 258.40 | 261.00 | 261.00 | -1.58% | 184,492 |
| May 22, 2025 | 272.00 | 272.80 | 264.60 | 265.20 | 265.20 | -3.42% | 335,426 |
| May 21, 2025 | 274.00 | 275.40 | 270.80 | 274.60 | 274.60 | -0.07% | 206,767 |