AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 493.80
+8.75 (1.80%)
At close: Apr 14, 2026
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 481.40 | 486.40 | 480.40 | 485.00 | 476.41 | 0.79% | 237,620 |
| Feb 18, 2026 | 478.60 | 484.00 | 478.40 | 481.20 | 472.67 | 0.54% | 189,983 |
| Feb 17, 2026 | 477.00 | 478.60 | 473.40 | 478.60 | 470.12 | 0.34% | 340,478 |
| Feb 16, 2026 | 480.20 | 481.00 | 476.60 | 477.00 | 468.55 | -0.67% | 114,188 |
| Feb 13, 2026 | 484.60 | 484.60 | 477.00 | 480.20 | 471.69 | -0.99% | 263,182 |
| Feb 12, 2026 | 489.60 | 490.60 | 484.60 | 485.00 | 476.41 | -0.66% | 152,296 |
| Feb 11, 2026 | 488.20 | 490.60 | 484.00 | 488.20 | 479.55 | 0.12% | 233,120 |
| Feb 10, 2026 | 490.20 | 490.40 | 486.20 | 487.60 | 478.96 | -0.69% | 139,707 |
| Feb 9, 2026 | 484.40 | 491.00 | 481.80 | 491.00 | 482.30 | 1.74% | 208,237 |
| Feb 6, 2026 | 472.20 | 485.80 | 469.40 | 482.60 | 474.05 | 2.29% | 275,791 |
| Feb 5, 2026 | 471.40 | 472.40 | 467.80 | 471.80 | 463.44 | 0.30% | 159,989 |
| Feb 4, 2026 | 462.40 | 472.80 | 461.60 | 470.40 | 462.06 | 1.73% | 206,351 |
| Feb 3, 2026 | 453.00 | 462.40 | 452.20 | 462.40 | 454.21 | 2.80% | 89,339 |
| Feb 2, 2026 | 441.60 | 452.20 | 438.20 | 449.80 | 441.83 | 1.08% | 79,717 |