AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 400.80
+5.30 (1.34%)
At close: Dec 5, 2025
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.00 | 396.40 | 394.50 | 396.30 | - | 0.20% | 40,113 |
| 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 |
| Nov 26, 2025 | 401.10 | 403.20 | 400.30 | 402.00 | 402.00 | 0.50% | 543,443 |
| Nov 25, 2025 | 396.10 | 400.90 | 394.80 | 400.00 | 400.00 | 1.27% | 456,887 |
| Nov 24, 2025 | 392.00 | 397.10 | 392.00 | 395.00 | 395.00 | 1.28% | 682,897 |
| Nov 21, 2025 | 385.00 | 391.20 | 383.00 | 390.00 | 390.00 | -0.26% | 958,590 |
| Nov 20, 2025 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | 0.03% | 3,701,537 |
| Nov 19, 2025 | 386.50 | 392.80 | 386.50 | 390.90 | 390.90 | 1.16% | 195,945 |
| Nov 18, 2025 | 394.10 | 394.10 | 385.00 | 386.40 | 386.40 | -2.94% | 328,016 |
| Nov 17, 2025 | 401.50 | 401.80 | 398.10 | 398.10 | 398.10 | -0.85% | 182,908 |
| Nov 14, 2025 | 402.30 | 402.60 | 396.60 | 401.50 | 401.50 | -0.67% | 283,237 |
| Nov 13, 2025 | 408.80 | 409.50 | 404.20 | 404.20 | 404.20 | -0.86% | 216,450 |
| 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 |