Indutrade AB (publ) (STO:INDT)
Sweden · Delayed Price · Currency is SEK 267.20
-5.20 (-1.91%)
Nov 6, 2026, 5:29 PM CET
Indutrade AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 272.20 | 272.20 | 265.40 | 267.20 | 267.20 | -1.91% | 276,491 |
| Nov 5, 2026 | 272.40 | 277.80 | 270.00 | 272.40 | 272.40 | -0.07% | 490,603 |
| Nov 4, 2026 | 268.20 | 273.60 | 266.20 | 272.60 | 272.60 | 2.02% | 553,951 |
| Nov 3, 2026 | 268.00 | 271.20 | 263.60 | 267.20 | 267.20 | -0.37% | 342,563 |
| Nov 2, 2026 | 262.80 | 268.40 | 261.80 | 268.20 | 268.20 | 0.90% | 352,341 |
| Oct 30, 2026 | 261.00 | 265.80 | 260.20 | 265.80 | 265.80 | 1.30% | 276,246 |
| Oct 29, 2026 | 260.20 | 263.60 | 256.40 | 262.40 | 262.40 | 1.08% | 339,497 |
| Oct 28, 2026 | 257.80 | 260.00 | 256.80 | 259.60 | 259.60 | 0.31% | 235,997 |
| Oct 27, 2026 | 253.00 | 259.00 | 251.80 | 258.80 | 258.80 | 1.81% | 329,696 |
| Oct 26, 2026 | 250.00 | 254.20 | 247.00 | 254.20 | 254.20 | 2.67% | 388,485 |
| Oct 23, 2026 | 268.80 | 268.80 | 242.80 | 247.60 | 247.60 | -4.25% | 780,814 |
| Oct 22, 2026 | 268.20 | 268.20 | 257.60 | 258.60 | 258.60 | -3.22% | 347,476 |
| Oct 21, 2026 | 265.00 | 267.80 | 263.60 | 267.20 | 267.20 | 0.45% | 277,297 |
| Oct 20, 2026 | 268.40 | 269.20 | 263.00 | 266.00 | 266.00 | -1.34% | 495,689 |
| Oct 19, 2026 | 269.40 | 270.60 | 266.20 | 269.60 | 269.60 | -0.44% | 360,730 |
| Oct 16, 2026 | 270.60 | 272.20 | 269.00 | 270.80 | 270.80 | 0.45% | 315,011 |
| Oct 15, 2026 | 267.20 | 269.60 | 262.40 | 269.60 | 269.60 | 0.30% | 342,822 |
| Oct 14, 2026 | 265.00 | 269.40 | 264.80 | 268.80 | 268.80 | 1.97% | 371,699 |
| Oct 13, 2026 | 261.40 | 264.20 | 261.00 | 263.60 | 263.60 | 0.53% | 463,298 |
| Oct 12, 2026 | 262.60 | 264.00 | 261.20 | 262.20 | 262.20 | - | 255,795 |
| Oct 9, 2026 | 262.20 | 263.60 | 258.80 | 262.20 | 262.20 | 1.79% | 389,995 |
| Oct 8, 2026 | 257.60 | 259.20 | 253.00 | 257.60 | 257.60 | -0.31% | 384,664 |
| Oct 7, 2026 | 263.80 | 263.80 | 257.80 | 258.40 | 258.40 | -2.05% | 260,295 |
| Oct 6, 2026 | 262.80 | 269.20 | 262.40 | 263.80 | 263.80 | 0.69% | 383,743 |
| Oct 5, 2026 | 260.40 | 262.20 | 258.00 | 262.00 | 262.00 | 1.31% | 286,975 |
| Oct 2, 2026 | 255.40 | 260.40 | 255.40 | 258.60 | 258.60 | 1.09% | 288,085 |
| Oct 1, 2026 | 254.80 | 257.80 | 252.00 | 255.80 | 255.80 | -0.54% | 213,961 |
| Sep 30, 2026 | 257.80 | 261.00 | 256.80 | 257.20 | 257.20 | 0.78% | 302,818 |
| Sep 29, 2026 | 255.80 | 259.20 | 252.80 | 255.20 | 255.20 | - | 645,127 |
| Sep 28, 2026 | 256.40 | 259.40 | 254.80 | 255.20 | 255.20 | -0.47% | 531,301 |
| Sep 25, 2026 | 254.20 | 258.80 | 252.80 | 256.40 | 256.40 | 1.58% | 561,610 |
| 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 |