AB Industrivärden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	490.60	491.00	484.90	485.20	485.20	-0.88%	892,116
Feb 11, 2026	488.00	491.20	484.20	489.50	489.50	0.14%	1,202,578
Feb 10, 2026	490.60	490.60	486.40	488.80	488.80	-0.41%	969,624
Feb 9, 2026	485.00	490.80	482.00	490.80	490.80	1.38%	2,581,513
Feb 6, 2026	473.00	485.90	469.70	484.10	484.10	2.30%	692,685
Feb 5, 2026	471.30	473.20	468.00	473.20	473.20	0.36%	625,373
Feb 4, 2026	462.70	473.20	461.70	471.50	471.50	1.90%	559,591
Feb 3, 2026	452.00	462.70	452.00	462.70	462.70	2.82%	470,172
Feb 2, 2026	441.80	452.30	438.60	450.00	450.00	0.94%	420,361
Jan 30, 2026	445.30	447.30	443.80	445.80	445.80	0.25%	281,877
Jan 29, 2026	440.50	449.30	440.50	444.70	444.70	1.11%	402,555
Jan 28, 2026	440.30	443.70	437.60	439.80	439.80	0.02%	349,337
Jan 27, 2026	435.90	439.80	435.20	439.70	439.70	1.34%	385,956
Jan 26, 2026	432.80	434.70	431.00	433.90	433.90	0.25%	313,235
Jan 23, 2026	433.00	433.50	430.20	432.80	432.80	-	255,697
Jan 22, 2026	436.30	437.80	432.60	432.80	432.80	0.91%	361,610
Jan 21, 2026	423.40	428.90	421.10	428.90	428.90	1.04%	317,358
Jan 20, 2026	423.50	424.60	418.40	424.50	424.50	-0.35%	384,034
Jan 19, 2026	433.50	434.00	420.80	426.00	426.00	-3.58%	804,586
Jan 16, 2026	441.40	441.80	435.70	441.80	441.80	0.30%	470,371
Jan 15, 2026	432.80	441.40	432.80	440.50	440.50	2.01%	427,122
Jan 14, 2026	430.50	435.00	428.30	431.80	431.80	0.47%	360,553
Jan 13, 2026	427.30	430.00	425.00	429.80	429.80	0.82%	378,835
Jan 12, 2026	429.20	429.20	425.40	426.30	426.30	-0.81%	273,855
Jan 9, 2026	425.20	429.80	421.60	429.80	429.80	1.63%	275,537
Jan 8, 2026	428.90	429.00	422.10	422.90	422.90	-1.40%	318,779
Jan 7, 2026	417.60	429.30	417.60	428.90	428.90	4.00%	588,263
Jan 5, 2026	412.00	415.60	410.80	412.40	412.40	0.29%	208,081
Jan 2, 2026	415.70	419.00	411.10	411.20	411.20	-0.92%	241,178
Dec 30, 2025	412.20	416.10	411.40	415.00	415.00	0.68%	222,393
Dec 29, 2025	412.20	413.30	410.00	412.20	412.20	0.19%	222,731
Dec 23, 2025	409.80	411.70	409.00	411.40	411.40	0.44%	222,891
Dec 22, 2025	408.50	410.40	407.50	409.60	409.60	0.34%	186,241
Dec 19, 2025	407.30	409.40	405.60	408.20	408.20	0.25%	424,135
Dec 18, 2025	402.00	407.50	400.50	407.20	407.20	1.29%	256,094
Dec 17, 2025	404.30	405.60	400.70	402.00	402.00	-0.27%	330,602
Dec 16, 2025	404.90	406.30	403.10	403.10	403.10	-0.47%	260,029
Dec 15, 2025	404.30	407.40	404.10	405.00	405.00	0.37%	305,287
Dec 12, 2025	404.50	406.60	402.60	403.50	403.50	0.15%	283,320
Dec 11, 2025	399.00	404.50	397.40	402.90	402.90	1.05%	443,331
Dec 10, 2025	397.80	399.50	395.10	398.70	398.70	0.03%	275,352
Dec 9, 2025	399.40	401.70	397.30	398.60	398.60	-0.20%	269,616
Dec 8, 2025	400.80	402.40	397.20	399.40	399.40	-0.35%	309,095
Dec 5, 2025	396.00	401.60	394.50	400.80	400.80	1.34%	460,253
Dec 4, 2025	394.30	395.90	393.50	395.50	395.50	0.89%	424,168
Dec 3, 2025	393.00	394.80	391.10	392.00	392.00	-0.28%	465,355
Dec 2, 2025	394.20	395.70	391.90	393.10	393.10	-0.13%	305,903
Dec 1, 2025	396.70	396.70	391.50	393.60	393.60	-0.78%	412,888
Nov 28, 2025	401.50	401.70	396.10	396.70	396.70	-1.00%	630,152
Nov 27, 2025	402.80	404.00	400.40	400.70	400.70	-0.32%	323,942