AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 515.00
+5.00 (0.98%)
Oct 14, 2026, 5:29 PM CET
AB Industrivärden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 515.00 | 518.50 | 509.50 | 515.00 | 515.00 | 0.98% | 153,661 |
| Oct 13, 2026 | 506.50 | 511.00 | 506.00 | 510.00 | 510.00 | 0.89% | 68,182 |
| Oct 12, 2026 | 505.50 | 509.00 | 505.00 | 505.50 | 505.50 | 0.20% | 62,840 |
| Oct 9, 2026 | 500.50 | 507.00 | 500.50 | 504.50 | 504.50 | 1.06% | 209,046 |
| Oct 8, 2026 | 502.50 | 503.00 | 496.00 | 499.20 | 499.20 | -1.54% | 289,892 |
| Oct 7, 2026 | 498.00 | 527.00 | 498.00 | 507.00 | 507.00 | -3.61% | 106,179 |
| Oct 6, 2026 | 524.50 | 530.00 | 523.00 | 526.00 | 526.00 | 0.96% | 94,030 |
| Oct 5, 2026 | 524.00 | 527.00 | 520.00 | 521.00 | 521.00 | -0.76% | 72,954 |
| Oct 2, 2026 | 522.00 | 526.00 | 520.50 | 525.00 | 525.00 | 0.86% | 86,150 |
| Oct 1, 2026 | 532.00 | 532.00 | 520.50 | 520.50 | 520.50 | -2.71% | 116,509 |
| Sep 30, 2026 | 541.00 | 543.50 | 534.50 | 535.00 | 535.00 | -0.83% | 147,103 |
| Sep 29, 2026 | 545.00 | 548.50 | 539.50 | 539.50 | 539.50 | -0.64% | 69,157 |
| Sep 28, 2026 | 549.00 | 549.50 | 542.50 | 543.00 | 543.00 | -0.64% | 88,195 |
| Sep 25, 2026 | 548.00 | 552.50 | 545.50 | 546.50 | 546.50 | 0.92% | 87,292 |
| Sep 24, 2026 | 540.00 | 545.00 | 538.50 | 541.50 | 541.50 | -0.73% | 80,369 |
| Sep 23, 2026 | 550.00 | 553.00 | 543.50 | 545.50 | 545.50 | -0.91% | 61,574 |
| Sep 22, 2026 | 546.00 | 551.50 | 543.00 | 550.50 | 550.50 | 0.92% | 90,092 |
| Sep 21, 2026 | 545.50 | 549.50 | 542.50 | 545.50 | 545.50 | 1.11% | 49,349 |
| Sep 18, 2026 | 543.00 | 545.50 | 538.50 | 539.50 | 539.50 | -0.92% | 214,496 |
| Sep 17, 2026 | 538.50 | 545.50 | 538.50 | 544.50 | 544.50 | 1.40% | 70,909 |
| Sep 16, 2026 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 1.51% | 97,373 |
| Sep 15, 2026 | 528.00 | 531.00 | 518.50 | 529.00 | 529.00 | -0.09% | 73,443 |
| Sep 14, 2026 | 533.50 | 536.50 | 529.00 | 529.50 | 529.50 | -1.30% | 70,877 |
| Sep 11, 2026 | 536.00 | 538.00 | 532.00 | 536.50 | 536.50 | 0.28% | 212,688 |
| Sep 10, 2026 | 540.50 | 544.00 | 533.50 | 535.00 | 535.00 | -1.02% | 159,969 |
| Sep 9, 2026 | 542.50 | 547.50 | 536.50 | 540.50 | 540.50 | -1.19% | 95,614 |
| Sep 8, 2026 | 540.50 | 547.50 | 537.50 | 547.00 | 547.00 | 1.20% | 85,116 |
| Sep 7, 2026 | 541.50 | 543.00 | 540.00 | 540.50 | 540.50 | -0.09% | 32,329 |
| Sep 4, 2026 | 539.00 | 541.50 | 536.50 | 541.00 | 541.00 | 0.19% | 51,839 |
| Sep 3, 2026 | 532.50 | 540.00 | 531.00 | 540.00 | 540.00 | 1.89% | 79,579 |
| Sep 2, 2026 | 535.00 | 535.50 | 528.00 | 530.00 | 530.00 | -1.21% | 107,512 |
| Sep 1, 2026 | 544.00 | 547.50 | 536.50 | 536.50 | 536.50 | -1.29% | 106,503 |
| Aug 31, 2026 | 545.50 | 550.50 | 543.50 | 543.50 | 543.50 | -0.82% | 178,848 |
| Aug 28, 2026 | 544.50 | 552.50 | 544.50 | 548.00 | 548.00 | 0.83% | 97,848 |
| Aug 27, 2026 | 542.50 | 544.00 | 539.50 | 543.50 | 543.50 | 0.65% | 71,465 |
| Aug 26, 2026 | 541.50 | 543.50 | 538.00 | 540.00 | 540.00 | -0.28% | 75,272 |
| Aug 25, 2026 | 536.50 | 541.50 | 536.00 | 541.50 | 541.50 | 1.21% | 75,511 |
| Aug 24, 2026 | 530.00 | 536.50 | 529.00 | 535.00 | 535.00 | 0.66% | 31,373 |
| Aug 21, 2026 | 522.00 | 532.00 | 521.00 | 531.50 | 531.50 | 2.02% | 106,051 |
| Aug 20, 2026 | 520.00 | 522.50 | 518.00 | 521.00 | 521.00 | 0.19% | 50,361 |
| Aug 19, 2026 | 520.00 | 523.00 | 518.50 | 520.00 | 520.00 | -0.10% | 74,594 |
| Aug 18, 2026 | 521.00 | 522.00 | 516.00 | 520.50 | 520.50 | -0.19% | 45,159 |
| Aug 17, 2026 | 520.50 | 524.00 | 518.50 | 521.50 | 521.50 | 0.10% | 71,092 |
| Aug 14, 2026 | 527.50 | 527.50 | 517.00 | 521.00 | 521.00 | -1.23% | 104,561 |
| Aug 13, 2026 | 542.50 | 542.50 | 525.00 | 527.50 | 527.50 | -3.03% | 122,699 |
| Aug 12, 2026 | 546.50 | 547.50 | 542.50 | 544.00 | 544.00 | -0.64% | 52,484 |
| Aug 11, 2026 | 552.00 | 552.50 | 547.50 | 547.50 | 547.50 | -0.82% | 56,864 |
| Aug 10, 2026 | 555.00 | 557.00 | 549.00 | 552.00 | 552.00 | -0.81% | 98,988 |
| Aug 7, 2026 | 559.50 | 561.00 | 555.00 | 556.50 | 556.50 | -0.45% | 82,894 |
| Aug 6, 2026 | 567.50 | 567.50 | 559.00 | 559.00 | 559.00 | -1.41% | 88,911 |