Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 200.00
-5.20 (-2.53%)
May 26, 2026, 5:29 PM CET
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 202.40 | 202.80 | 199.40 | 200.00 | 200.00 | -2.53% | 744,367 |
| May 25, 2026 | 201.20 | 205.80 | 200.80 | 205.20 | 205.20 | 2.60% | 158,292 |
| May 22, 2026 | 200.00 | 201.80 | 198.70 | 200.00 | 200.00 | 0.65% | 198,575 |
| May 21, 2026 | 198.40 | 200.80 | 196.80 | 198.70 | 198.70 | 0.15% | 238,988 |
| May 20, 2026 | 193.50 | 202.00 | 192.90 | 198.40 | 198.40 | 1.43% | 356,190 |
| May 19, 2026 | 190.90 | 196.10 | 190.90 | 195.60 | 195.60 | 1.87% | 337,538 |
| May 18, 2026 | 187.20 | 192.60 | 185.60 | 192.00 | 192.00 | 1.53% | 471,079 |
| May 15, 2026 | 194.30 | 196.00 | 189.10 | 189.10 | 189.10 | -1.61% | 513,416 |
| May 13, 2026 | 193.40 | 194.10 | 191.50 | 192.20 | 192.20 | 0.05% | 334,152 |
| May 12, 2026 | 193.00 | 195.90 | 191.40 | 192.10 | 192.10 | -1.23% | 416,111 |
| May 11, 2026 | 196.10 | 196.60 | 193.90 | 194.50 | 194.50 | -1.12% | 271,067 |
| May 8, 2026 | 198.10 | 200.80 | 196.60 | 196.70 | 196.70 | -0.91% | 276,931 |
| May 7, 2026 | 201.40 | 202.80 | 198.50 | 198.50 | 198.50 | -0.75% | 596,409 |
| May 6, 2026 | 196.20 | 203.40 | 196.20 | 200.00 | 200.00 | 2.51% | 489,688 |
| May 5, 2026 | 197.80 | 200.80 | 193.20 | 195.10 | 195.10 | -0.76% | 415,399 |
| May 4, 2026 | 200.20 | 201.40 | 196.60 | 196.60 | 196.60 | -0.30% | 367,347 |
| Apr 30, 2026 | 195.00 | 197.50 | 194.10 | 197.20 | 197.20 | -0.60% | 1,720,075 |
| Apr 29, 2026 | 204.80 | 207.00 | 198.20 | 198.40 | 198.40 | -2.84% | 862,971 |
| Apr 28, 2026 | 204.80 | 210.60 | 204.00 | 204.20 | 204.20 | -0.20% | 910,763 |
| Apr 27, 2026 | 212.80 | 214.00 | 204.60 | 204.60 | 204.60 | -4.03% | 997,023 |
| Apr 24, 2026 | 242.40 | 242.40 | 213.20 | 213.20 | 213.20 | -15.26% | 1,450,048 |
| Apr 23, 2026 | 250.00 | 251.60 | 247.80 | 251.60 | 251.60 | 0.56% | 204,939 |
| Apr 22, 2026 | 252.60 | 252.60 | 249.00 | 250.20 | 250.20 | -0.79% | 223,761 |
| Apr 21, 2026 | 255.20 | 255.80 | 251.40 | 252.20 | 252.20 | -0.47% | 342,923 |
| Apr 20, 2026 | 252.20 | 256.40 | 251.80 | 253.40 | 253.40 | -0.47% | 499,537 |
| Apr 17, 2026 | 240.00 | 254.60 | 240.00 | 254.60 | 254.60 | 8.53% | 844,586 |
| Apr 16, 2026 | 227.00 | 235.60 | 227.00 | 234.60 | 234.60 | 3.35% | 371,219 |
| Apr 15, 2026 | 226.20 | 228.00 | 225.80 | 227.00 | 227.00 | 0.53% | 460,308 |
| Apr 14, 2026 | 224.20 | 226.00 | 224.00 | 225.80 | 225.80 | 1.71% | 280,716 |
| Apr 13, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.36% | 347,152 |
| Apr 10, 2026 | 217.40 | 223.60 | 217.00 | 221.20 | 221.20 | 1.28% | 368,654 |
| Apr 9, 2026 | 219.20 | 219.40 | 216.40 | 218.40 | 218.40 | -0.36% | 293,350 |
| Apr 8, 2026 | 218.20 | 223.00 | 216.40 | 219.20 | 219.20 | 3.49% | 377,918 |
| Apr 7, 2026 | 214.20 | 215.80 | 211.00 | 211.80 | 211.80 | 0.19% | 490,052 |
| Apr 2, 2026 | 214.20 | 215.00 | 211.00 | 211.40 | 211.40 | -2.63% | 153,087 |
| Apr 1, 2026 | 219.60 | 222.40 | 218.60 | 220.20 | 217.10 | 2.71% | 427,546 |
| Mar 31, 2026 | 211.40 | 215.40 | 211.00 | 214.40 | 211.38 | 1.80% | 362,712 |
| Mar 30, 2026 | 207.00 | 211.80 | 202.20 | 210.60 | 207.64 | 2.43% | 487,955 |
| Mar 27, 2026 | 208.40 | 209.20 | 205.00 | 205.60 | 202.71 | -1.06% | 495,910 |
| Mar 26, 2026 | 206.20 | 209.20 | 204.60 | 207.80 | 204.87 | 0.58% | 313,374 |
| Mar 25, 2026 | 205.80 | 207.80 | 203.40 | 206.60 | 203.69 | 1.67% | 315,293 |
| Mar 24, 2026 | 205.80 | 206.80 | 202.20 | 203.20 | 200.34 | -0.59% | 219,073 |
| Mar 23, 2026 | 196.00 | 207.80 | 194.00 | 204.40 | 201.52 | 1.89% | 323,138 |
| Mar 20, 2026 | 205.00 | 205.80 | 200.60 | 200.60 | 197.78 | -1.96% | 528,869 |
| Mar 19, 2026 | 208.60 | 210.20 | 204.60 | 204.60 | 201.72 | -3.76% | 292,154 |
| Mar 18, 2026 | 212.00 | 217.20 | 212.00 | 212.60 | 209.61 | 0.66% | 245,080 |
| Mar 17, 2026 | 211.20 | 212.80 | 208.80 | 211.20 | 208.23 | - | 184,107 |
| Mar 16, 2026 | 211.20 | 212.80 | 209.80 | 211.20 | 208.23 | -0.38% | 189,471 |
| Mar 13, 2026 | 215.80 | 216.60 | 212.00 | 212.00 | 209.02 | -2.75% | 454,205 |
| Mar 12, 2026 | 214.60 | 218.60 | 214.60 | 218.00 | 214.93 | 0.93% | 233,989 |