AB Industrivärden (publ) (STO:INDU.A)
Sweden · Delayed Price · Currency is SEK 541.00
+1.00 (0.19%)
Sep 4, 2026, 5:29 PM CET
AB Industrivärden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 539.00 | 540.50 | 536.50 | 540.50 | - | 0.09% | 23,651 |
| 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 |
| Aug 5, 2026 | 570.00 | 571.00 | 565.00 | 567.00 | 567.00 | - | 62,088 |
| Aug 4, 2026 | 559.00 | 567.00 | 559.00 | 567.00 | 567.00 | 1.52% | 116,264 |
| Aug 3, 2026 | 550.50 | 559.00 | 550.50 | 558.50 | 558.50 | 1.73% | 117,495 |
| Jul 31, 2026 | 545.50 | 554.50 | 545.50 | 549.00 | 549.00 | 0.64% | 74,098 |
| Jul 30, 2026 | 542.50 | 548.00 | 541.00 | 545.50 | 545.50 | 0.65% | 88,308 |
| Jul 29, 2026 | 545.00 | 550.00 | 540.50 | 542.00 | 542.00 | -0.55% | 79,476 |
| Jul 28, 2026 | 542.50 | 545.00 | 534.50 | 545.00 | 545.00 | 0.46% | 90,572 |
| Jul 27, 2026 | 540.00 | 547.50 | 540.00 | 542.50 | 542.50 | 0.93% | 132,117 |
| Jul 24, 2026 | 528.00 | 537.50 | 528.00 | 537.50 | 537.50 | 1.80% | 50,209 |
| Jul 23, 2026 | 534.00 | 534.50 | 526.50 | 528.00 | 528.00 | -0.94% | 57,243 |
| Jul 22, 2026 | 525.00 | 535.50 | 523.50 | 533.00 | 533.00 | 1.72% | 75,747 |
| Jul 21, 2026 | 525.00 | 526.50 | 519.50 | 524.00 | 524.00 | 0.19% | 70,095 |
| Jul 20, 2026 | 526.50 | 529.00 | 522.00 | 523.00 | 523.00 | -0.66% | 54,205 |
| Jul 17, 2026 | 530.00 | 532.50 | 520.50 | 526.50 | 526.50 | -1.13% | 102,880 |
| Jul 16, 2026 | 534.00 | 537.00 | 528.00 | 532.50 | 532.50 | -0.37% | 107,335 |
| Jul 15, 2026 | 539.00 | 539.00 | 530.00 | 534.50 | 534.50 | -0.65% | 76,678 |
| Jul 14, 2026 | 526.50 | 539.00 | 526.50 | 538.00 | 538.00 | 1.61% | 83,580 |
| Jul 13, 2026 | 529.50 | 529.50 | 522.00 | 529.50 | 529.50 | -0.56% | 90,327 |
| Jul 10, 2026 | 533.50 | 534.00 | 526.50 | 532.50 | 532.50 | -0.65% | 86,374 |
| Jul 9, 2026 | 525.50 | 536.00 | 516.00 | 536.00 | 536.00 | 1.80% | 160,730 |
| Jul 8, 2026 | 529.00 | 532.00 | 520.50 | 526.50 | 526.50 | -1.03% | 107,515 |
| Jul 7, 2026 | 538.50 | 538.50 | 532.00 | 532.00 | 532.00 | -1.30% | 44,135 |
| Jul 6, 2026 | 548.00 | 549.00 | 536.50 | 539.00 | 539.00 | -1.82% | 252,132 |
| 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 |