AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 398.80
+0.40 (0.10%)
Oct 27, 2025, 5:29 PM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 398.20 | 398.80 | 394.20 | 396.80 | 396.80 | -0.50% | 137,378 |
| Oct 27, 2025 | 399.40 | 400.40 | 397.60 | 398.80 | 398.80 | 0.10% | 49,640 |
| Oct 24, 2025 | 397.40 | 398.80 | 395.40 | 398.40 | 398.40 | 0.76% | 48,995 |
| Oct 23, 2025 | 392.40 | 395.80 | 391.00 | 395.40 | 395.40 | 0.92% | 110,929 |
| Oct 22, 2025 | 392.20 | 393.20 | 391.00 | 391.80 | 391.80 | -0.10% | 57,897 |
| Oct 21, 2025 | 391.60 | 394.20 | 388.40 | 392.20 | 392.20 | 0.31% | 38,469 |
| Oct 20, 2025 | 385.40 | 391.00 | 383.00 | 391.00 | 391.00 | 1.72% | 84,408 |
| Oct 17, 2025 | 386.40 | 386.40 | 378.20 | 384.40 | 384.40 | -1.13% | 193,740 |
| Oct 16, 2025 | 386.40 | 388.80 | 385.20 | 388.80 | 388.80 | 0.52% | 105,458 |
| Oct 15, 2025 | 386.20 | 389.60 | 384.00 | 386.80 | 386.80 | 1.36% | 98,065 |
| Oct 14, 2025 | 379.00 | 382.00 | 376.40 | 381.60 | 381.60 | 0.37% | 44,715 |
| Oct 13, 2025 | 380.60 | 382.80 | 378.80 | 380.20 | 380.20 | -0.11% | 52,913 |
| Oct 10, 2025 | 382.60 | 386.20 | 380.00 | 380.60 | 380.60 | -0.63% | 204,999 |
| Oct 9, 2025 | 382.40 | 384.80 | 381.80 | 383.00 | 383.00 | 0.26% | 72,844 |
| Oct 8, 2025 | 379.80 | 382.80 | 378.60 | 382.00 | 382.00 | 0.74% | 107,212 |
| Oct 7, 2025 | 385.00 | 385.00 | 378.80 | 379.20 | 379.20 | -1.40% | 67,623 |
| Oct 6, 2025 | 384.00 | 385.20 | 379.40 | 384.60 | 384.60 | 0.63% | 305,490 |
| Oct 3, 2025 | 379.00 | 383.00 | 379.00 | 382.20 | 382.20 | 1.00% | 60,286 |
| Oct 2, 2025 | 374.60 | 379.80 | 374.60 | 378.40 | 378.40 | 1.34% | 60,349 |
| Oct 1, 2025 | 372.60 | 374.20 | 369.80 | 373.40 | 373.40 | 0.05% | 66,955 |
| Sep 30, 2025 | 372.60 | 374.00 | 370.60 | 373.20 | 373.20 | 0.16% | 82,944 |
| Sep 29, 2025 | 374.60 | 375.80 | 371.60 | 372.60 | 372.60 | -0.11% | 44,583 |
| Sep 26, 2025 | 367.00 | 373.60 | 367.00 | 373.00 | 373.00 | 1.86% | 76,555 |
| Sep 25, 2025 | 371.20 | 372.20 | 365.80 | 366.20 | 366.20 | -1.29% | 98,016 |
| Sep 24, 2025 | 374.00 | 374.60 | 371.00 | 371.00 | 371.00 | -1.22% | 62,158 |
| Sep 23, 2025 | 368.40 | 376.00 | 368.20 | 375.60 | 375.60 | 1.95% | 51,590 |
| Sep 22, 2025 | 367.80 | 369.60 | 367.40 | 368.40 | 368.40 | -0.11% | 97,446 |
| Sep 19, 2025 | 369.00 | 372.00 | 367.60 | 368.80 | 368.80 | 0.22% | 244,370 |
| Sep 18, 2025 | 366.20 | 370.00 | 366.20 | 368.00 | 368.00 | 0.60% | 58,066 |
| Sep 17, 2025 | 365.20 | 367.20 | 364.00 | 365.80 | 365.80 | 0.05% | 83,506 |
| Sep 16, 2025 | 366.60 | 369.40 | 364.80 | 365.60 | 365.60 | -0.27% | 84,496 |
| Sep 15, 2025 | 371.20 | 375.80 | 365.80 | 366.60 | 366.60 | -1.13% | 61,747 |
| Sep 12, 2025 | 372.00 | 373.80 | 370.60 | 370.80 | 370.80 | -0.22% | 62,451 |
| Sep 11, 2025 | 372.00 | 373.20 | 369.60 | 371.60 | 371.60 | -0.05% | 68,996 |
| Sep 10, 2025 | 372.00 | 376.00 | 370.60 | 371.80 | 371.80 | -0.05% | 76,939 |
| Sep 9, 2025 | 370.40 | 372.60 | 370.00 | 372.00 | 372.00 | 0.27% | 51,032 |
| Sep 8, 2025 | 371.20 | 372.60 | 368.60 | 371.00 | 371.00 | -0.05% | 56,063 |
| Sep 5, 2025 | 369.40 | 373.40 | 369.40 | 371.20 | 371.20 | 0.65% | 74,443 |
| Sep 4, 2025 | 368.80 | 371.00 | 368.00 | 368.80 | 368.80 | -0.05% | 56,989 |
| Sep 3, 2025 | 368.00 | 370.60 | 367.60 | 369.00 | 369.00 | 0.44% | 60,066 |
| Sep 2, 2025 | 378.00 | 378.60 | 366.60 | 367.40 | 367.40 | -2.80% | 198,504 |
| Sep 1, 2025 | 377.00 | 379.60 | 376.40 | 378.00 | 378.00 | 0.43% | 56,949 |
| Aug 29, 2025 | 377.00 | 378.80 | 374.40 | 376.40 | 376.40 | -0.26% | 63,325 |
| Aug 28, 2025 | 376.20 | 380.00 | 376.20 | 377.40 | 377.40 | 0.32% | 102,910 |
| Aug 27, 2025 | 376.60 | 377.20 | 374.20 | 376.20 | 376.20 | 0.05% | 95,412 |
| Aug 26, 2025 | 378.00 | 378.20 | 375.80 | 376.00 | 376.00 | -0.74% | 192,934 |
| Aug 25, 2025 | 379.60 | 381.00 | 378.20 | 378.80 | 378.80 | -0.21% | 70,767 |
| 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 |