AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 542.00
-7.00 (-1.28%)
Jul 6, 2026, 10:11 AM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 546.00 | 550.50 | 544.00 | 549.00 | 549.00 | 1.10% | 44,725 |
| Jul 2, 2026 | 536.00 | 545.50 | 531.50 | 543.00 | 543.00 | 1.40% | 67,128 |
| Jul 1, 2026 | 543.50 | 544.00 | 531.50 | 535.50 | 535.50 | -1.47% | 87,994 |
| Jun 30, 2026 | 532.00 | 545.00 | 532.00 | 543.50 | 543.50 | 2.45% | 157,916 |
| Jun 29, 2026 | 527.50 | 532.50 | 526.00 | 530.50 | 530.50 | 0.66% | 59,570 |
| Jun 26, 2026 | 533.00 | 533.50 | 526.50 | 527.00 | 527.00 | -1.77% | 94,951 |
| Jun 25, 2026 | 529.00 | 538.00 | 529.00 | 536.50 | 536.50 | 1.51% | 111,103 |
| Jun 24, 2026 | 525.00 | 530.50 | 523.00 | 528.50 | 528.50 | 0.86% | 77,246 |
| Jun 23, 2026 | 526.00 | 527.00 | 521.00 | 524.00 | 524.00 | -1.32% | 72,203 |
| Jun 22, 2026 | 528.50 | 532.50 | 523.00 | 531.00 | 531.00 | 1.14% | 199,856 |
| Jun 18, 2026 | 524.50 | 528.00 | 521.00 | 525.00 | 525.00 | 0.19% | 617,814 |
| Jun 17, 2026 | 520.50 | 527.50 | 516.50 | 524.00 | 524.00 | 0.58% | 81,624 |
| Jun 16, 2026 | 522.00 | 523.50 | 518.00 | 521.00 | 521.00 | -0.10% | 99,829 |
| Jun 15, 2026 | 525.00 | 529.00 | 520.50 | 521.50 | 521.50 | 0.87% | 82,254 |
| Jun 12, 2026 | 518.00 | 525.00 | 514.50 | 517.00 | 517.00 | 1.47% | 92,320 |
| Jun 11, 2026 | 509.50 | 517.00 | 509.00 | 509.50 | 509.50 | -0.20% | 106,496 |
| Jun 10, 2026 | 512.50 | 516.50 | 505.00 | 510.50 | 510.50 | -0.29% | 146,442 |
| Jun 9, 2026 | 517.00 | 520.00 | 511.00 | 512.00 | 512.00 | -1.06% | 358,105 |
| Jun 8, 2026 | 509.50 | 517.50 | 501.50 | 517.50 | 517.50 | 1.37% | 109,587 |
| Jun 5, 2026 | 513.00 | 515.00 | 505.50 | 510.50 | 510.50 | -0.58% | 131,817 |
| Jun 4, 2026 | 513.00 | 519.00 | 511.50 | 513.50 | 513.50 | -0.29% | 113,475 |
| Jun 3, 2026 | 518.00 | 518.00 | 509.50 | 515.00 | 515.00 | -0.68% | 128,788 |
| Jun 2, 2026 | 516.50 | 522.50 | 515.00 | 518.50 | 518.50 | 1.47% | 104,901 |
| Jun 1, 2026 | 516.00 | 519.00 | 508.00 | 511.00 | 511.00 | -2.67% | 294,879 |
| May 29, 2026 | 505.50 | 525.00 | 503.50 | 525.00 | 525.00 | 3.96% | 1,609,345 |
| May 28, 2026 | 510.00 | 510.00 | 503.00 | 505.00 | 505.00 | -1.56% | 135,001 |
| May 27, 2026 | 511.00 | 517.50 | 508.50 | 513.00 | 513.00 | 0.39% | 81,270 |
| May 26, 2026 | 514.50 | 514.50 | 510.00 | 511.00 | 511.00 | -0.68% | 77,388 |
| May 25, 2026 | 510.00 | 516.00 | 510.00 | 514.50 | 514.50 | 1.58% | 68,605 |
| May 22, 2026 | 498.20 | 506.50 | 498.20 | 506.50 | 506.50 | 2.12% | 128,548 |
| May 21, 2026 | 492.20 | 498.20 | 491.80 | 496.00 | 496.00 | 0.45% | 106,897 |
| May 20, 2026 | 484.80 | 497.60 | 483.20 | 493.80 | 493.80 | 1.81% | 107,580 |
| May 19, 2026 | 481.20 | 487.80 | 480.00 | 485.00 | 485.00 | 0.62% | 72,631 |
| May 18, 2026 | 479.00 | 485.60 | 473.60 | 482.00 | 482.00 | - | 127,682 |
| May 15, 2026 | 492.00 | 494.80 | 478.80 | 482.00 | 482.00 | -0.62% | 124,915 |
| May 13, 2026 | 492.80 | 493.20 | 485.00 | 485.00 | 485.00 | -0.41% | 52,894 |
| May 12, 2026 | 489.20 | 492.20 | 484.40 | 487.00 | 487.00 | -0.98% | 105,858 |
| May 11, 2026 | 489.20 | 493.40 | 483.20 | 491.80 | 491.80 | 0.41% | 113,424 |
| May 8, 2026 | 499.40 | 499.40 | 485.60 | 489.80 | 489.80 | -2.04% | 129,505 |
| May 7, 2026 | 504.00 | 509.00 | 498.80 | 500.00 | 500.00 | -0.40% | 204,478 |
| May 6, 2026 | 487.00 | 504.00 | 487.00 | 502.00 | 502.00 | 3.46% | 192,721 |
| May 5, 2026 | 476.20 | 485.20 | 476.20 | 485.20 | 485.20 | 1.89% | 144,552 |
| May 4, 2026 | 489.80 | 490.00 | 475.80 | 476.20 | 476.20 | -2.18% | 270,702 |
| Apr 30, 2026 | 476.00 | 486.80 | 471.00 | 486.80 | 486.80 | 1.84% | 195,735 |
| Apr 29, 2026 | 483.00 | 484.40 | 476.00 | 478.00 | 478.00 | -1.04% | 99,854 |
| Apr 28, 2026 | 482.80 | 486.80 | 479.00 | 483.00 | 483.00 | -0.04% | 121,822 |
| Apr 27, 2026 | 486.00 | 487.20 | 480.60 | 483.20 | 483.20 | -0.66% | 124,345 |
| Apr 24, 2026 | 489.00 | 491.80 | 484.00 | 486.40 | 486.40 | -1.02% | 187,582 |
| Apr 23, 2026 | 493.40 | 496.00 | 489.80 | 491.40 | 491.40 | -0.97% | 85,165 |
| Apr 22, 2026 | 496.80 | 498.80 | 491.60 | 496.20 | 496.20 | 0.08% | 133,195 |