AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 487.60
-3.40 (-0.69%)
At close: Feb 10, 2026
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 404.20 | 407.40 | 404.00 | 405.20 | 405.20 | 0.45% | 88,654 |
| Dec 12, 2025 | 403.00 | 406.60 | 402.60 | 403.40 | 403.40 | 0.30% | 114,224 |
| Dec 11, 2025 | 398.80 | 404.40 | 397.00 | 402.20 | 402.20 | 1.00% | 57,340 |
| Dec 10, 2025 | 396.80 | 399.20 | 395.40 | 398.20 | 398.20 | 0.10% | 70,112 |
| Dec 9, 2025 | 399.60 | 401.40 | 397.00 | 397.80 | 397.80 | -0.30% | 98,519 |
| Dec 8, 2025 | 400.80 | 402.00 | 397.20 | 399.00 | 399.00 | -0.35% | 72,299 |
| Dec 5, 2025 | 396.00 | 401.40 | 394.60 | 400.40 | 400.40 | 1.26% | 81,610 |
| Dec 4, 2025 | 393.80 | 395.80 | 393.80 | 395.40 | 395.40 | 0.97% | 91,329 |
| Dec 3, 2025 | 392.60 | 394.60 | 391.20 | 391.60 | 391.60 | -0.41% | 80,439 |
| Dec 2, 2025 | 394.20 | 395.60 | 392.20 | 393.20 | 393.20 | -0.10% | 46,651 |
| Dec 1, 2025 | 396.40 | 396.40 | 391.80 | 393.60 | 393.60 | -0.71% | 117,753 |
| Nov 28, 2025 | 402.60 | 402.80 | 396.20 | 396.40 | 396.40 | -1.39% | 367,305 |
| Nov 27, 2025 | 403.00 | 404.60 | 401.20 | 402.00 | 402.00 | -0.10% | 52,623 |
| Nov 26, 2025 | 401.20 | 403.80 | 401.00 | 402.40 | 402.40 | 0.50% | 57,474 |
| Nov 25, 2025 | 396.80 | 401.40 | 395.40 | 400.40 | 400.40 | 1.11% | 48,900 |
| Nov 24, 2025 | 392.00 | 397.60 | 392.00 | 396.00 | 396.00 | 1.49% | 240,415 |