AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 485.20
+9.00 (1.89%)
At close: May 5, 2026
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 476.20 | 485.20 | 476.20 | 485.20 | 485.20 | 1.89% | 135,494 |
| May 4, 2026 | 489.80 | 490.00 | 475.80 | 476.20 | 476.20 | -2.18% | 263,585 |
| 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% | 97,511 |
| 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 |
| Apr 21, 2026 | 499.80 | 504.00 | 495.20 | 495.80 | 495.80 | -0.60% | 178,754 |
| Apr 20, 2026 | 500.00 | 502.50 | 497.40 | 498.80 | 498.80 | -1.52% | 279,154 |
| Apr 17, 2026 | 495.80 | 507.50 | 493.40 | 506.50 | 506.50 | 2.12% | 178,218 |
| Apr 16, 2026 | 496.80 | 498.40 | 492.20 | 496.00 | 496.00 | 0.20% | 164,086 |
| Apr 15, 2026 | 492.00 | 497.20 | 491.60 | 495.00 | 495.00 | 0.24% | 130,352 |
| Apr 14, 2026 | 488.20 | 493.80 | 488.00 | 493.80 | 493.80 | - | 140,150 |
| Apr 13, 2026 | 493.60 | 495.60 | 484.20 | 493.80 | 485.05 | -2.02% | 268,120 |
| Apr 10, 2026 | 495.00 | 504.00 | 488.60 | 504.00 | 495.07 | 2.90% | 242,152 |
| Apr 9, 2026 | 490.80 | 490.80 | 485.40 | 489.80 | 481.12 | -0.24% | 191,597 |
| Apr 8, 2026 | 488.80 | 493.40 | 485.80 | 491.00 | 482.30 | 4.56% | 243,418 |
| Apr 7, 2026 | 474.80 | 478.20 | 466.00 | 469.60 | 461.28 | 0.17% | 192,989 |
| Apr 2, 2026 | 467.20 | 470.80 | 464.60 | 468.80 | 460.49 | -1.51% | 88,754 |
| Apr 1, 2026 | 480.40 | 480.80 | 472.20 | 476.00 | 467.57 | 2.32% | 174,760 |
| Mar 31, 2026 | 455.80 | 467.00 | 455.60 | 465.20 | 456.96 | 2.24% | 214,149 |
| Mar 30, 2026 | 453.80 | 455.00 | 449.20 | 455.00 | 446.94 | 0.13% | 312,144 |
| Mar 27, 2026 | 459.00 | 459.00 | 451.60 | 454.40 | 446.35 | -0.79% | 110,111 |
| Mar 26, 2026 | 457.80 | 460.00 | 454.40 | 458.00 | 449.88 | -0.56% | 120,430 |
| Mar 25, 2026 | 457.40 | 464.40 | 457.20 | 460.60 | 452.44 | 1.50% | 183,655 |
| Mar 24, 2026 | 450.60 | 453.80 | 444.20 | 453.80 | 445.76 | 0.98% | 152,086 |
| Mar 23, 2026 | 437.60 | 458.20 | 433.60 | 449.40 | 441.44 | -0.18% | 260,073 |
| Mar 20, 2026 | 460.80 | 463.60 | 446.00 | 450.20 | 442.22 | -1.83% | 1,594,761 |
| Mar 19, 2026 | 465.20 | 467.00 | 457.40 | 458.60 | 450.47 | -3.57% | 225,796 |
| Mar 18, 2026 | 480.20 | 486.80 | 473.80 | 475.60 | 467.17 | -0.63% | 263,232 |
| Mar 17, 2026 | 481.40 | 483.20 | 477.40 | 478.60 | 470.12 | -0.75% | 197,356 |
| Mar 16, 2026 | 478.80 | 484.00 | 475.30 | 482.20 | 473.66 | 0.42% | 147,092 |
| Mar 13, 2026 | 487.40 | 491.20 | 479.80 | 480.20 | 471.69 | -2.48% | 180,912 |
| Mar 12, 2026 | 488.60 | 495.00 | 485.20 | 492.40 | 483.67 | 0.65% | 235,029 |
| Mar 11, 2026 | 491.00 | 493.20 | 486.80 | 489.20 | 480.53 | -1.01% | 210,348 |
| Mar 10, 2026 | 490.40 | 496.00 | 487.40 | 494.20 | 485.44 | 3.56% | 148,465 |
| Mar 9, 2026 | 469.40 | 477.20 | 465.60 | 477.20 | 468.74 | -1.32% | 158,408 |
| Mar 6, 2026 | 489.80 | 493.00 | 478.80 | 483.60 | 475.03 | -1.23% | 119,873 |
| Mar 5, 2026 | 496.40 | 500.50 | 489.60 | 489.60 | 480.92 | -1.37% | 156,275 |
| Mar 4, 2026 | 489.00 | 498.40 | 488.40 | 496.40 | 487.60 | 1.35% | 166,426 |
| Mar 3, 2026 | 498.40 | 498.40 | 480.60 | 489.80 | 481.12 | -2.62% | 237,171 |
| Mar 2, 2026 | 504.00 | 505.00 | 494.00 | 503.00 | 494.09 | -2.24% | 353,259 |
| Feb 27, 2026 | 508.50 | 514.50 | 507.50 | 514.50 | 505.38 | 1.28% | 954,152 |
| Feb 26, 2026 | 499.40 | 509.00 | 499.40 | 508.00 | 499.00 | 1.50% | 249,493 |
| Feb 25, 2026 | 497.40 | 503.00 | 495.00 | 500.50 | 491.63 | 0.66% | 147,763 |
| Feb 24, 2026 | 490.00 | 497.20 | 490.00 | 497.20 | 488.39 | 1.47% | 182,366 |
| Feb 23, 2026 | 487.80 | 492.40 | 487.20 | 490.00 | 481.32 | 0.16% | 152,413 |
| Feb 20, 2026 | 485.80 | 490.00 | 482.40 | 489.20 | 480.53 | 0.87% | 97,013 |