AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 404.20
-3.50 (-0.86%)
Nov 13, 2025, 5:29 PM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 408.80 | 409.50 | 404.20 | 404.20 | 404.20 | -0.86% | 208,124 |
| Nov 12, 2025 | 407.60 | 409.30 | 404.60 | 407.70 | 407.70 | 0.27% | 258,672 |
| Nov 11, 2025 | 400.90 | 407.40 | 400.90 | 406.60 | 406.60 | 1.73% | 255,994 |
| Nov 10, 2025 | 398.50 | 401.00 | 398.50 | 399.70 | 399.70 | 1.29% | 288,401 |
| Nov 7, 2025 | 396.30 | 398.20 | 392.00 | 394.60 | 394.60 | -0.38% | 268,538 |
| Nov 6, 2025 | 397.00 | 399.00 | 395.30 | 396.10 | 396.10 | -0.30% | 255,230 |
| Nov 5, 2025 | 392.30 | 397.80 | 390.50 | 397.30 | 397.30 | 0.84% | 207,795 |
| Nov 4, 2025 | 393.00 | 394.90 | 388.70 | 394.00 | 394.00 | -0.58% | 228,459 |
| Nov 3, 2025 | 395.20 | 397.90 | 393.00 | 396.30 | 396.30 | 0.28% | 251,366 |
| Oct 31, 2025 | 398.90 | 399.40 | 395.20 | 395.20 | 395.20 | -0.90% | 199,651 |
| Oct 30, 2025 | 397.20 | 399.50 | 396.20 | 398.80 | 398.80 | 0.43% | 225,783 |
| Oct 29, 2025 | 398.00 | 399.30 | 396.10 | 397.10 | 397.10 | -0.08% | 171,113 |
| Oct 28, 2025 | 398.80 | 398.80 | 394.20 | 397.40 | 397.40 | -0.35% | 317,843 |
| Oct 27, 2025 | 399.50 | 400.60 | 397.50 | 398.80 | 398.80 | 0.10% | 218,995 |
| Oct 24, 2025 | 396.80 | 398.90 | 395.50 | 398.40 | 398.40 | 0.61% | 229,170 |
| Oct 23, 2025 | 392.20 | 396.10 | 390.90 | 396.00 | 396.00 | 0.97% | 225,806 |
| Oct 22, 2025 | 392.00 | 393.40 | 391.00 | 392.20 | 392.20 | -0.08% | 195,165 |
| Oct 21, 2025 | 392.00 | 394.20 | 388.50 | 392.50 | 392.50 | 0.38% | 198,731 |
| Oct 20, 2025 | 386.00 | 391.00 | 383.10 | 391.00 | 391.00 | 1.56% | 320,245 |
| Oct 17, 2025 | 386.60 | 386.60 | 378.10 | 385.00 | 385.00 | -0.95% | 530,113 |
| Oct 16, 2025 | 386.30 | 388.90 | 385.50 | 388.70 | 388.70 | 0.60% | 293,608 |
| Oct 15, 2025 | 385.80 | 387.40 | 383.90 | 386.40 | 386.40 | 1.23% | 256,415 |
| Oct 14, 2025 | 378.10 | 382.00 | 376.30 | 381.70 | 381.70 | 0.45% | 202,484 |
| Oct 13, 2025 | 380.50 | 383.00 | 378.50 | 380.00 | 380.00 | -0.13% | 170,291 |
| Oct 10, 2025 | 383.10 | 386.50 | 379.70 | 380.50 | 380.50 | -0.68% | 291,365 |
| Oct 9, 2025 | 383.00 | 384.60 | 382.00 | 383.10 | 383.10 | 0.21% | 221,645 |
| Oct 8, 2025 | 379.90 | 383.00 | 378.10 | 382.30 | 382.30 | 0.61% | 282,829 |
| Oct 7, 2025 | 384.60 | 384.60 | 378.90 | 380.00 | 380.00 | -1.07% | 245,983 |
| Oct 6, 2025 | 382.80 | 384.70 | 379.20 | 384.10 | 384.10 | 0.47% | 362,786 |
| Oct 3, 2025 | 379.00 | 383.00 | 379.00 | 382.30 | 382.30 | 1.06% | 242,853 |
| Oct 2, 2025 | 374.50 | 379.90 | 374.50 | 378.30 | 378.30 | 1.42% | 289,643 |
| Oct 1, 2025 | 371.70 | 374.50 | 369.80 | 373.00 | 373.00 | 0.03% | 241,709 |
| Sep 30, 2025 | 372.50 | 374.00 | 370.40 | 372.90 | 372.90 | 0.05% | 275,841 |
| Sep 29, 2025 | 373.70 | 375.80 | 371.30 | 372.70 | 372.70 | 0.05% | 297,997 |
| Sep 26, 2025 | 366.70 | 373.80 | 366.70 | 372.50 | 372.50 | 1.86% | 196,651 |
| Sep 25, 2025 | 371.20 | 372.10 | 365.70 | 365.70 | 365.70 | -1.43% | 270,456 |
| Sep 24, 2025 | 374.20 | 374.30 | 371.00 | 371.00 | 371.00 | -1.07% | 177,064 |
| Sep 23, 2025 | 368.70 | 376.10 | 368.20 | 375.00 | 375.00 | 1.71% | 177,786 |
| Sep 22, 2025 | 367.80 | 369.70 | 367.00 | 368.70 | 368.70 | 0.08% | 284,657 |
| Sep 19, 2025 | 368.60 | 372.00 | 367.40 | 368.40 | 368.40 | 0.08% | 541,298 |
| Sep 18, 2025 | 366.30 | 370.40 | 366.20 | 368.10 | 368.10 | 0.74% | 170,376 |
| Sep 17, 2025 | 365.50 | 367.50 | 364.00 | 365.40 | 365.40 | -0.05% | 222,379 |
| Sep 16, 2025 | 366.90 | 369.50 | 364.80 | 365.60 | 365.60 | -0.30% | 228,010 |
| Sep 15, 2025 | 372.40 | 375.50 | 365.60 | 366.70 | 366.70 | -1.08% | 300,226 |
| Sep 12, 2025 | 371.50 | 373.10 | 369.80 | 370.70 | 370.70 | -0.19% | 275,192 |
| Sep 11, 2025 | 372.00 | 373.00 | 369.40 | 371.40 | 371.40 | -0.05% | 216,212 |
| Sep 10, 2025 | 372.60 | 376.00 | 370.80 | 371.60 | 371.60 | -0.08% | 252,098 |
| Sep 9, 2025 | 370.50 | 372.80 | 369.60 | 371.90 | 371.90 | 0.38% | 199,634 |
| Sep 8, 2025 | 371.90 | 372.50 | 368.30 | 370.50 | 370.50 | -0.16% | 159,882 |
| Sep 5, 2025 | 370.00 | 373.30 | 369.50 | 371.10 | 371.10 | 0.71% | 245,246 |