AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 357.40
-5.80 (-1.60%)
Aug 1, 2025, 5:29 PM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 347.00 | 349.00 | 343.00 | 344.80 | 344.80 | -1.43% | 83,750 |
| Jun 11, 2025 | 352.60 | 353.40 | 349.80 | 349.80 | 349.80 | -0.85% | 105,165 |
| Jun 10, 2025 | 350.60 | 353.80 | 350.60 | 352.80 | 352.80 | 0.68% | 94,661 |
| Jun 9, 2025 | 350.00 | 352.80 | 350.00 | 350.40 | 350.40 | 0.29% | 86,787 |
| Jun 5, 2025 | 350.20 | 351.80 | 346.40 | 349.40 | 349.40 | 0.11% | 98,222 |
| Jun 4, 2025 | 344.80 | 349.80 | 344.60 | 349.00 | 349.00 | 1.39% | 101,221 |
| Jun 3, 2025 | 346.20 | 346.60 | 342.00 | 344.20 | 344.20 | -0.23% | 92,518 |
| Jun 2, 2025 | 344.80 | 346.60 | 341.20 | 345.00 | 345.00 | -0.69% | 143,008 |
| May 30, 2025 | 346.00 | 350.80 | 343.60 | 347.40 | 347.40 | 0.23% | 1,261,148 |
| May 28, 2025 | 348.80 | 349.20 | 345.80 | 346.60 | 346.60 | -0.80% | 104,687 |
| May 27, 2025 | 350.60 | 352.40 | 348.80 | 349.40 | 349.40 | -0.34% | 122,727 |
| May 26, 2025 | 350.00 | 351.60 | 348.00 | 350.60 | 350.60 | 1.56% | 60,144 |
| May 23, 2025 | 350.40 | 353.40 | 339.60 | 345.20 | 345.20 | -1.37% | 161,549 |
| May 22, 2025 | 355.00 | 355.60 | 348.40 | 350.00 | 350.00 | -2.02% | 151,044 |
| May 21, 2025 | 358.80 | 359.40 | 353.00 | 357.20 | 357.20 | -1.00% | 196,091 |