AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 471.90
+8.90 (1.92%)
Apr 1, 2026, 5:29 PM CET
STO:INDU.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 478.60 | 479.00 | 470.90 | 471.00 | - | 1.73% | 133,540 |
| Mar 31, 2026 | 453.80 | 464.10 | 453.30 | 463.00 | 463.00 | 2.39% | 649,742 |
| Mar 30, 2026 | 452.00 | 452.80 | 446.60 | 452.20 | 452.20 | 0.04% | 800,771 |
| Mar 27, 2026 | 455.70 | 456.70 | 449.20 | 452.00 | 452.00 | -0.81% | 444,182 |
| Mar 26, 2026 | 456.20 | 458.00 | 452.30 | 455.70 | 455.70 | -0.65% | 452,117 |
| Mar 25, 2026 | 456.00 | 462.50 | 454.70 | 458.70 | 458.70 | 1.62% | 543,871 |
| Mar 24, 2026 | 448.30 | 451.40 | 442.00 | 451.40 | 451.40 | 1.10% | 444,818 |
| Mar 23, 2026 | 435.90 | 456.00 | 430.90 | 446.50 | 446.50 | -0.02% | 928,407 |
| Mar 20, 2026 | 461.70 | 462.20 | 443.20 | 446.60 | 446.60 | -1.89% | 1,865,963 |
| Mar 19, 2026 | 465.00 | 465.00 | 455.10 | 455.20 | 455.20 | -3.56% | 1,056,047 |
| Mar 18, 2026 | 478.60 | 484.60 | 471.80 | 472.00 | 472.00 | -0.69% | 658,829 |
| Mar 17, 2026 | 478.30 | 480.70 | 475.20 | 475.30 | 475.30 | -0.83% | 412,535 |
| Mar 16, 2026 | 478.20 | 482.60 | 473.40 | 479.30 | 479.30 | 0.17% | 422,617 |
| Mar 13, 2026 | 486.10 | 489.60 | 478.00 | 478.50 | 478.50 | -2.25% | 419,999 |
| Mar 12, 2026 | 486.00 | 493.50 | 483.30 | 489.50 | 489.50 | 0.58% | 634,139 |
| Mar 11, 2026 | 490.10 | 491.20 | 484.90 | 486.70 | 486.70 | -1.08% | 431,266 |
| Mar 10, 2026 | 488.00 | 494.10 | 485.40 | 492.00 | 492.00 | 3.51% | 419,599 |
| Mar 9, 2026 | 468.00 | 475.60 | 464.50 | 475.30 | 475.30 | -1.39% | 680,040 |
| Mar 6, 2026 | 488.80 | 492.10 | 477.40 | 482.00 | 482.00 | -1.11% | 460,547 |
| Mar 5, 2026 | 493.30 | 498.60 | 487.40 | 487.40 | 487.40 | -1.56% | 480,876 |
| Mar 4, 2026 | 487.40 | 496.70 | 486.60 | 495.10 | 495.10 | 1.43% | 658,503 |
| Mar 3, 2026 | 494.00 | 494.40 | 478.80 | 488.10 | 488.10 | -2.36% | 771,668 |
| Mar 2, 2026 | 500.00 | 502.20 | 492.60 | 499.90 | 499.90 | -2.33% | 778,682 |
| Feb 27, 2026 | 506.00 | 512.20 | 506.00 | 511.80 | 511.80 | 1.15% | 991,529 |
| Feb 26, 2026 | 498.90 | 508.80 | 498.90 | 506.00 | 506.00 | 1.48% | 695,086 |
| Feb 25, 2026 | 497.70 | 502.60 | 494.50 | 498.60 | 498.60 | 0.56% | 467,116 |
| Feb 24, 2026 | 490.80 | 497.30 | 490.70 | 495.80 | 495.80 | 1.22% | 462,646 |
| Feb 23, 2026 | 488.30 | 492.60 | 487.00 | 489.80 | 489.80 | 0.31% | 372,371 |
| Feb 20, 2026 | 486.00 | 489.50 | 482.30 | 488.30 | 488.30 | 0.85% | 316,170 |
| Feb 19, 2026 | 480.90 | 486.50 | 480.20 | 484.20 | 484.20 | 0.69% | 518,774 |
| Feb 18, 2026 | 478.50 | 483.80 | 478.00 | 480.90 | 480.90 | 0.67% | 1,018,906 |
| Feb 17, 2026 | 477.40 | 478.20 | 473.50 | 477.70 | 477.70 | 0.02% | 981,100 |
| Feb 16, 2026 | 480.90 | 481.40 | 477.10 | 477.60 | 477.60 | -0.48% | 520,586 |
| Feb 13, 2026 | 485.00 | 485.00 | 477.00 | 479.90 | 479.90 | -1.09% | 612,907 |
| Feb 12, 2026 | 490.60 | 491.00 | 484.90 | 485.20 | 485.20 | -0.88% | 906,016 |
| 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% | 636,913 |
| 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% | 359,099 |
| 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% | 343,053 |
| 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 |