Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 195.10
-1.50 (-0.76%)
May 5, 2026, 5:29 PM CET
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,710,847 |
| Apr 29, 2026 | 204.80 | 207.00 | 198.20 | 198.40 | 198.40 | -2.84% | 835,400 |
| Apr 28, 2026 | 204.80 | 210.60 | 204.00 | 204.20 | 204.20 | -0.20% | 898,452 |
| 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% | 1,252,467 |
| 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% | 371,910 |
| 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 | -4.00% | 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 |
| Mar 11, 2026 | 217.20 | 217.60 | 213.80 | 216.00 | 212.96 | -0.64% | 228,674 |
| Mar 10, 2026 | 220.20 | 220.40 | 217.00 | 217.40 | 214.34 | 2.16% | 281,229 |
| Mar 9, 2026 | 213.00 | 216.00 | 211.00 | 212.80 | 209.80 | -2.92% | 316,903 |
| Mar 6, 2026 | 224.20 | 225.40 | 216.00 | 219.20 | 216.11 | -1.17% | 436,741 |
| Mar 5, 2026 | 222.80 | 224.40 | 220.00 | 221.80 | 218.68 | -0.72% | 288,452 |
| Mar 4, 2026 | 221.60 | 226.20 | 220.80 | 223.40 | 220.25 | 1.18% | 405,195 |
| Mar 3, 2026 | 221.40 | 222.40 | 218.00 | 220.80 | 217.69 | -2.39% | 440,262 |
| Mar 2, 2026 | 224.80 | 230.40 | 224.00 | 226.20 | 223.02 | -3.66% | 438,814 |
| Feb 27, 2026 | 233.20 | 236.80 | 232.80 | 234.80 | 231.49 | 0.60% | 458,018 |
| Feb 26, 2026 | 234.60 | 236.60 | 232.40 | 233.40 | 230.11 | -0.51% | 324,885 |
| Feb 25, 2026 | 235.80 | 237.40 | 233.80 | 234.60 | 231.30 | -0.51% | 1,048,884 |
| Feb 24, 2026 | 228.60 | 238.20 | 228.40 | 235.80 | 232.48 | 2.61% | 843,024 |
| Feb 23, 2026 | 229.20 | 231.20 | 226.20 | 229.80 | 226.56 | -0.26% | 584,273 |
| Feb 20, 2026 | 228.20 | 230.60 | 225.80 | 230.40 | 227.16 | 0.96% | 345,513 |