Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 252.40
-1.20 (-0.47%)
Sep 24, 2026, 5:29 PM CET
Indutrade AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 252.80 | 255.80 | 250.40 | 252.40 | 252.40 | -0.47% | 1,140,723 |
| Sep 23, 2026 | 255.00 | 257.00 | 253.00 | 253.60 | 253.60 | -0.86% | 252,958 |
| Sep 22, 2026 | 249.80 | 256.00 | 248.00 | 255.80 | 255.80 | 2.81% | 319,785 |
| Sep 21, 2026 | 244.80 | 249.40 | 244.80 | 248.80 | 248.80 | 1.63% | 229,692 |
| Sep 18, 2026 | 247.40 | 249.60 | 244.00 | 244.80 | 244.80 | -1.21% | 962,760 |
| Sep 17, 2026 | 246.80 | 249.60 | 246.00 | 247.80 | 247.80 | 0.41% | 441,606 |
| Sep 16, 2026 | 243.20 | 247.00 | 241.80 | 246.80 | 246.80 | 1.90% | 309,405 |
| Sep 15, 2026 | 241.60 | 242.20 | 234.60 | 242.20 | 242.20 | 0.25% | 526,300 |
| Sep 14, 2026 | 241.00 | 244.60 | 239.40 | 241.60 | 241.60 | 0.17% | 199,843 |
| Sep 11, 2026 | 243.80 | 243.80 | 240.00 | 241.20 | 241.20 | -1.07% | 246,372 |
| Sep 10, 2026 | 246.00 | 248.20 | 243.80 | 243.80 | 243.80 | -0.89% | 229,013 |
| Sep 9, 2026 | 247.60 | 248.80 | 243.00 | 246.00 | 246.00 | -1.05% | 241,800 |
| Sep 8, 2026 | 247.00 | 249.60 | 245.80 | 248.60 | 248.60 | 0.40% | 152,150 |
| Sep 7, 2026 | 248.00 | 251.80 | 247.60 | 247.60 | 247.60 | -0.80% | 161,879 |
| Sep 4, 2026 | 250.00 | 250.40 | 246.80 | 249.60 | 249.60 | 0.08% | 277,127 |
| Sep 3, 2026 | 249.40 | 251.00 | 246.20 | 249.40 | 249.40 | 0.97% | 298,441 |
| Sep 2, 2026 | 245.60 | 248.00 | 243.20 | 247.00 | 247.00 | -0.08% | 347,522 |
| Sep 1, 2026 | 252.80 | 253.00 | 245.80 | 247.20 | 247.20 | -2.06% | 290,789 |
| Aug 31, 2026 | 251.80 | 254.40 | 251.00 | 252.40 | 252.40 | 0.16% | 463,095 |
| Aug 28, 2026 | 250.40 | 253.80 | 250.40 | 252.00 | 252.00 | 0.64% | 674,898 |
| Aug 27, 2026 | 249.40 | 251.00 | 247.20 | 250.40 | 250.40 | 0.48% | 256,467 |
| Aug 26, 2026 | 248.20 | 250.40 | 247.40 | 249.20 | 249.20 | 0.40% | 261,154 |
| Aug 25, 2026 | 244.80 | 249.80 | 244.60 | 248.20 | 248.20 | 1.39% | 304,779 |
| Aug 24, 2026 | 244.40 | 247.00 | 242.80 | 244.80 | 244.80 | 0.25% | 179,920 |
| Aug 21, 2026 | 240.60 | 245.80 | 240.40 | 244.20 | 244.20 | 1.24% | 235,932 |
| Aug 20, 2026 | 240.20 | 243.80 | 240.20 | 241.20 | 241.20 | 0.17% | 236,960 |
| Aug 19, 2026 | 238.80 | 243.20 | 237.60 | 240.80 | 240.80 | 0.58% | 507,297 |
| Aug 18, 2026 | 237.40 | 240.20 | 235.80 | 239.40 | 239.40 | 0.59% | 235,689 |
| Aug 17, 2026 | 240.00 | 240.00 | 237.20 | 238.00 | 238.00 | -0.58% | 269,119 |
| Aug 14, 2026 | 240.80 | 242.40 | 238.60 | 239.40 | 239.40 | -0.58% | 256,918 |
| Aug 13, 2026 | 240.60 | 243.00 | 240.40 | 240.80 | 240.80 | 0.25% | 299,326 |
| Aug 12, 2026 | 239.60 | 241.40 | 237.00 | 240.20 | 240.20 | 0.17% | 241,401 |
| Aug 11, 2026 | 241.20 | 243.40 | 239.80 | 239.80 | 239.80 | -0.83% | 236,171 |
| Aug 10, 2026 | 244.80 | 244.80 | 239.60 | 241.80 | 241.80 | -0.90% | 267,056 |
| Aug 7, 2026 | 245.00 | 246.60 | 243.40 | 244.00 | 244.00 | -0.25% | 228,919 |
| Aug 6, 2026 | 247.40 | 249.40 | 244.60 | 244.60 | 244.60 | -1.61% | 422,025 |
| Aug 5, 2026 | 243.80 | 248.60 | 243.00 | 248.60 | 248.60 | 1.89% | 416,541 |
| Aug 4, 2026 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.49% | 202,481 |
| Aug 3, 2026 | 240.00 | 245.40 | 240.00 | 242.80 | 242.80 | 1.68% | 378,504 |
| Jul 31, 2026 | 240.00 | 241.20 | 238.20 | 238.80 | 238.80 | 0.42% | 367,067 |
| Jul 30, 2026 | 237.40 | 242.00 | 237.20 | 237.80 | 237.80 | -0.50% | 297,680 |
| Jul 29, 2026 | 244.60 | 244.60 | 237.60 | 239.00 | 239.00 | -2.13% | 425,513 |
| Jul 28, 2026 | 240.00 | 244.20 | 240.00 | 244.20 | 244.20 | 1.58% | 384,845 |
| Jul 27, 2026 | 243.60 | 244.40 | 240.00 | 240.40 | 240.40 | -0.83% | 419,961 |
| Jul 24, 2026 | 239.20 | 242.80 | 238.20 | 242.40 | 242.40 | 0.83% | 422,033 |
| Jul 23, 2026 | 246.00 | 246.00 | 240.20 | 240.40 | 240.40 | -2.36% | 279,559 |
| Jul 22, 2026 | 242.00 | 246.80 | 239.60 | 246.20 | 246.20 | 2.07% | 368,540 |
| Jul 21, 2026 | 244.40 | 245.20 | 237.20 | 241.20 | 241.20 | -1.07% | 677,861 |
| Jul 20, 2026 | 248.20 | 251.60 | 243.60 | 243.80 | 243.80 | -1.77% | 356,959 |
| Jul 17, 2026 | 253.00 | 253.00 | 245.20 | 248.20 | 248.20 | -2.67% | 553,408 |