AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 486.40
-14.10 (-2.82%)
Mar 3, 2026, 1:28 PM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 498.40 | 498.40 | 488.20 | 489.00 | - | -2.30% | 8,913 |
| Mar 2, 2026 | 504.00 | 505.00 | 494.00 | 500.50 | 500.50 | -2.72% | 353,259 |
| Feb 27, 2026 | 508.50 | 514.50 | 507.50 | 514.50 | 514.50 | 1.28% | 954,152 |
| Feb 26, 2026 | 499.40 | 509.00 | 499.40 | 508.00 | 508.00 | 1.50% | 249,493 |
| Feb 25, 2026 | 497.40 | 503.00 | 495.00 | 500.50 | 500.50 | 0.66% | 147,763 |
| Feb 24, 2026 | 490.00 | 497.20 | 490.00 | 497.20 | 497.20 | 1.47% | 182,366 |
| Feb 23, 2026 | 487.80 | 492.40 | 487.20 | 490.00 | 490.00 | 0.16% | 152,413 |
| Feb 20, 2026 | 485.80 | 490.00 | 482.40 | 489.20 | 489.20 | 0.87% | 97,013 |
| Feb 19, 2026 | 481.40 | 486.40 | 480.40 | 485.00 | 485.00 | 0.79% | 237,620 |
| Feb 18, 2026 | 478.60 | 484.00 | 478.40 | 481.20 | 481.20 | 0.54% | 189,983 |
| Feb 17, 2026 | 477.00 | 478.60 | 473.40 | 478.60 | 478.60 | 0.34% | 304,216 |
| Feb 16, 2026 | 480.20 | 481.00 | 476.60 | 477.00 | 477.00 | -0.67% | 114,188 |
| Feb 13, 2026 | 484.60 | 484.60 | 477.00 | 480.20 | 480.20 | -0.99% | 263,182 |
| Feb 12, 2026 | 489.60 | 490.60 | 484.60 | 485.00 | 485.00 | -0.66% | 152,296 |
| Feb 11, 2026 | 488.20 | 490.60 | 484.00 | 488.20 | 488.20 | 0.12% | 233,120 |
| Feb 10, 2026 | 490.20 | 490.40 | 486.20 | 487.60 | 487.60 | -0.69% | 139,707 |
| Feb 9, 2026 | 484.40 | 491.00 | 481.80 | 491.00 | 491.00 | 1.74% | 208,237 |
| Feb 6, 2026 | 472.20 | 485.80 | 469.40 | 482.60 | 482.60 | 2.29% | 272,845 |
| Feb 5, 2026 | 471.40 | 472.40 | 467.80 | 471.80 | 471.80 | 0.30% | 157,724 |
| Feb 4, 2026 | 462.40 | 472.80 | 461.60 | 470.40 | 470.40 | 1.73% | 206,351 |
| Feb 3, 2026 | 453.00 | 462.40 | 452.20 | 462.40 | 462.40 | 2.80% | 89,339 |
| Feb 2, 2026 | 441.60 | 452.20 | 438.20 | 449.80 | 449.80 | 1.08% | 79,717 |
| Jan 30, 2026 | 445.60 | 447.00 | 444.00 | 445.00 | 445.00 | 0.04% | 95,594 |
| Jan 29, 2026 | 440.40 | 448.80 | 440.40 | 444.80 | 444.80 | 1.14% | 89,423 |
| Jan 28, 2026 | 440.00 | 443.60 | 437.60 | 439.80 | 439.80 | 0.18% | 143,925 |
| Jan 27, 2026 | 435.40 | 439.60 | 435.00 | 439.00 | 439.00 | 1.34% | 92,146 |
| Jan 26, 2026 | 432.40 | 434.60 | 430.80 | 433.20 | 433.20 | 0.19% | 115,439 |
| Jan 23, 2026 | 432.80 | 433.20 | 430.00 | 432.40 | 432.40 | -0.05% | 59,914 |
| Jan 22, 2026 | 436.40 | 437.40 | 432.60 | 432.60 | 432.60 | 0.93% | 81,852 |
| Jan 21, 2026 | 422.20 | 428.60 | 421.00 | 428.60 | 428.60 | 0.99% | 87,154 |
| Jan 20, 2026 | 421.40 | 424.40 | 418.20 | 424.40 | 424.40 | -0.24% | 138,068 |
| Jan 19, 2026 | 432.00 | 433.00 | 420.80 | 425.40 | 425.40 | -3.67% | 215,705 |
| Jan 16, 2026 | 440.40 | 441.60 | 435.60 | 441.60 | 441.60 | 0.32% | 107,430 |
| Jan 15, 2026 | 432.80 | 441.20 | 432.80 | 440.20 | 440.20 | 1.95% | 110,222 |
| Jan 14, 2026 | 431.00 | 434.80 | 428.40 | 431.80 | 431.80 | 0.61% | 101,860 |
| Jan 13, 2026 | 426.80 | 429.60 | 424.80 | 429.20 | 429.20 | 0.80% | 94,614 |
| Jan 12, 2026 | 428.60 | 429.00 | 425.20 | 425.80 | 425.80 | -0.65% | 97,364 |
| Jan 9, 2026 | 424.80 | 429.00 | 421.60 | 428.60 | 428.60 | 1.32% | 98,888 |
| Jan 8, 2026 | 429.00 | 429.00 | 422.00 | 423.00 | 423.00 | -1.40% | 76,609 |
| Jan 7, 2026 | 418.60 | 429.00 | 418.00 | 429.00 | 429.00 | 4.13% | 152,372 |
| Jan 5, 2026 | 411.80 | 415.60 | 410.60 | 412.00 | 412.00 | 0.24% | 57,327 |
| Jan 2, 2026 | 416.00 | 419.00 | 411.00 | 411.00 | 411.00 | -1.06% | 85,675 |
| Dec 30, 2025 | 412.40 | 416.00 | 411.60 | 415.40 | 415.40 | 0.83% | 73,284 |
| Dec 29, 2025 | 412.40 | 413.40 | 410.20 | 412.00 | 412.00 | 0.10% | 76,244 |
| Dec 23, 2025 | 410.80 | 412.40 | 409.60 | 411.60 | 411.60 | 0.19% | 55,285 |
| Dec 22, 2025 | 408.80 | 410.80 | 408.20 | 410.80 | 410.80 | 0.49% | 63,496 |
| Dec 19, 2025 | 407.20 | 409.80 | 406.00 | 408.80 | 408.80 | 0.54% | 141,424 |
| Dec 18, 2025 | 402.80 | 407.60 | 401.40 | 406.60 | 406.60 | 1.19% | 49,552 |
| Dec 17, 2025 | 403.80 | 405.40 | 400.80 | 401.80 | 401.80 | -0.40% | 115,776 |
| Dec 16, 2025 | 405.00 | 406.00 | 403.20 | 403.40 | 403.40 | -0.44% | 71,187 |