AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 379.60
+5.60 (1.50%)
Aug 22, 2025, 5:29 PM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 373.20 | 379.80 | 373.20 | 379.60 | 379.60 | 1.50% | 36,830 |
| Aug 21, 2025 | 376.00 | 376.40 | 372.80 | 374.00 | 374.00 | -0.58% | 32,030 |
| Aug 20, 2025 | 376.60 | 377.80 | 375.20 | 376.20 | 376.20 | -0.63% | 35,273 |
| Aug 19, 2025 | 370.40 | 379.40 | 370.40 | 378.60 | 378.60 | 2.10% | 66,653 |
| Aug 18, 2025 | 374.40 | 376.40 | 370.20 | 370.80 | 370.80 | -0.96% | 52,965 |
| Aug 15, 2025 | 373.60 | 376.40 | 373.00 | 374.40 | 374.40 | 1.13% | 36,310 |
| Aug 14, 2025 | 368.80 | 372.40 | 368.20 | 370.20 | 370.20 | 0.43% | 63,749 |
| Aug 13, 2025 | 368.20 | 369.60 | 366.40 | 368.60 | 368.60 | 0.16% | 30,396 |
| Aug 12, 2025 | 367.20 | 370.80 | 366.20 | 368.00 | 368.00 | 0.27% | 46,382 |
| Aug 11, 2025 | 368.80 | 370.40 | 366.80 | 367.00 | 367.00 | -0.38% | 52,917 |
| Aug 8, 2025 | 366.00 | 369.00 | 366.00 | 368.40 | 368.40 | 0.60% | 37,796 |
| Aug 7, 2025 | 360.60 | 368.80 | 360.60 | 366.20 | 366.20 | 1.72% | 106,239 |
| Aug 6, 2025 | 362.20 | 365.20 | 359.00 | 360.00 | 360.00 | 0.11% | 63,344 |
| Aug 5, 2025 | 358.00 | 361.80 | 358.00 | 359.60 | 359.60 | 0.62% | 55,091 |
| Aug 4, 2025 | 358.80 | 361.00 | 356.80 | 357.40 | 357.40 | - | 56,852 |
| Aug 1, 2025 | 359.00 | 360.00 | 355.80 | 357.40 | 357.40 | -1.60% | 108,735 |
| Jul 31, 2025 | 368.80 | 369.00 | 362.80 | 363.20 | 363.20 | -1.52% | 126,556 |
| Jul 30, 2025 | 370.40 | 372.80 | 367.20 | 368.80 | 368.80 | -0.22% | 83,429 |
| Jul 29, 2025 | 371.00 | 375.00 | 369.60 | 369.60 | 369.60 | -0.32% | 62,129 |
| Jul 28, 2025 | 379.20 | 381.60 | 370.00 | 370.80 | 370.80 | -0.64% | 78,509 |
| Jul 25, 2025 | 369.80 | 373.20 | 368.40 | 373.20 | 373.20 | 0.59% | 60,674 |
| Jul 24, 2025 | 373.40 | 373.40 | 369.80 | 371.00 | 371.00 | 0.38% | 100,920 |
| Jul 23, 2025 | 363.60 | 369.60 | 363.60 | 369.60 | 369.60 | 2.67% | 75,372 |
| Jul 22, 2025 | 361.20 | 361.80 | 358.80 | 360.00 | 360.00 | -0.33% | 65,311 |
| Jul 21, 2025 | 360.80 | 362.00 | 359.60 | 361.20 | 361.20 | 0.11% | 47,664 |
| Jul 18, 2025 | 363.60 | 366.00 | 360.00 | 360.80 | 360.80 | -0.77% | 52,314 |
| Jul 17, 2025 | 363.20 | 366.20 | 361.40 | 363.60 | 363.60 | 0.78% | 60,093 |
| Jul 16, 2025 | 361.00 | 363.40 | 358.20 | 360.80 | 360.80 | -0.39% | 105,216 |
| Jul 15, 2025 | 364.60 | 365.40 | 362.20 | 362.20 | 362.20 | -0.44% | 90,025 |
| Jul 14, 2025 | 362.80 | 363.80 | 360.60 | 363.80 | 363.80 | -0.49% | 75,703 |
| Jul 11, 2025 | 368.80 | 368.80 | 365.20 | 365.60 | 365.60 | -0.87% | 48,856 |
| Jul 10, 2025 | 361.40 | 369.00 | 360.80 | 368.80 | 368.80 | 2.39% | 57,802 |
| Jul 9, 2025 | 353.80 | 361.40 | 352.00 | 360.20 | 360.20 | 2.62% | 63,856 |
| Jul 8, 2025 | 348.80 | 351.60 | 346.80 | 351.00 | 351.00 | 0.86% | 59,096 |
| Jul 7, 2025 | 349.00 | 349.00 | 346.40 | 348.00 | 348.00 | -0.29% | 65,866 |
| Jul 4, 2025 | 351.20 | 351.20 | 347.20 | 349.00 | 349.00 | -0.80% | 38,383 |
| Jul 3, 2025 | 352.60 | 353.40 | 351.60 | 351.80 | 351.80 | 0.11% | 77,505 |
| Jul 2, 2025 | 347.00 | 352.00 | 346.20 | 351.40 | 351.40 | 1.68% | 109,912 |
| Jul 1, 2025 | 343.60 | 347.40 | 342.20 | 345.60 | 345.60 | 0.70% | 146,226 |
| Jun 30, 2025 | 349.60 | 349.60 | 343.20 | 343.20 | 343.20 | -1.21% | 309,597 |
| Jun 27, 2025 | 342.60 | 347.40 | 342.60 | 347.40 | 347.40 | 1.88% | 122,455 |
| Jun 26, 2025 | 341.60 | 342.80 | 338.20 | 341.00 | 341.00 | -0.18% | 133,411 |
| Jun 25, 2025 | 342.00 | 344.40 | 341.40 | 341.60 | 341.60 | - | 91,562 |
| Jun 24, 2025 | 342.40 | 347.00 | 341.20 | 341.60 | 341.60 | 1.67% | 97,495 |
| Jun 23, 2025 | 336.00 | 339.80 | 335.00 | 336.00 | 336.00 | -0.36% | 105,931 |
| Jun 19, 2025 | 336.00 | 338.60 | 335.40 | 337.20 | 337.20 | -0.41% | 137,941 |
| Jun 18, 2025 | 339.40 | 341.00 | 337.60 | 338.60 | 338.60 | -0.47% | 118,598 |
| Jun 17, 2025 | 340.60 | 343.00 | 340.20 | 340.20 | 340.20 | -0.87% | 97,746 |
| Jun 16, 2025 | 340.00 | 344.40 | 340.00 | 343.20 | 343.20 | 0.65% | 122,941 |
| Jun 13, 2025 | 339.40 | 342.40 | 339.00 | 341.00 | 341.00 | -1.10% | 123,138 |