AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 502.20
+7.40 (1.50%)
Jun 12, 2026, 3:21 PM CET
STO:INDU.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 501.40 | 505.80 | 500.20 | 504.00 | - | 1.86% | 28,509 |
| Jun 11, 2026 | 495.00 | 501.80 | 494.80 | 494.80 | 494.80 | -0.30% | 308,791 |
| Jun 10, 2026 | 497.50 | 502.40 | 490.80 | 496.30 | 496.30 | -0.24% | 294,924 |
| Jun 9, 2026 | 504.00 | 507.60 | 497.30 | 497.50 | 497.50 | -1.25% | 450,082 |
| Jun 8, 2026 | 492.00 | 504.60 | 490.00 | 503.80 | 503.80 | 1.25% | 360,263 |
| Jun 5, 2026 | 499.90 | 502.40 | 494.00 | 497.60 | 497.60 | -0.28% | 342,169 |
| Jun 4, 2026 | 501.80 | 507.20 | 499.00 | 499.00 | 499.00 | -0.56% | 340,366 |
| Jun 3, 2026 | 503.40 | 505.80 | 499.10 | 501.80 | 501.80 | -0.83% | 554,236 |
| Jun 2, 2026 | 504.00 | 510.40 | 503.40 | 506.00 | 506.00 | 1.20% | 451,309 |
| Jun 1, 2026 | 504.80 | 505.80 | 496.70 | 500.00 | 500.00 | -1.22% | 607,533 |
| May 29, 2026 | 499.60 | 507.00 | 496.40 | 506.20 | 506.20 | 1.85% | 2,295,421 |
| May 28, 2026 | 502.20 | 502.60 | 495.50 | 497.00 | 497.00 | -1.55% | 357,632 |
| May 27, 2026 | 503.80 | 509.60 | 501.40 | 504.80 | 504.80 | 0.12% | 359,138 |
| May 26, 2026 | 506.00 | 506.40 | 502.40 | 504.20 | 504.20 | -0.40% | 269,014 |
| May 25, 2026 | 502.20 | 507.60 | 502.20 | 506.20 | 506.20 | 1.59% | 276,523 |
| May 22, 2026 | 490.80 | 498.30 | 490.70 | 498.30 | 498.30 | 2.11% | 452,886 |
| May 21, 2026 | 486.00 | 490.20 | 484.40 | 488.00 | 488.00 | 0.41% | 353,127 |
| May 20, 2026 | 477.10 | 490.80 | 475.80 | 486.00 | 486.00 | 1.87% | 381,919 |
| May 19, 2026 | 475.00 | 480.10 | 474.20 | 477.10 | 477.10 | 0.59% | 280,093 |
| May 18, 2026 | 471.30 | 478.30 | 466.60 | 474.30 | 474.30 | 0.08% | 490,233 |
| May 15, 2026 | 484.00 | 488.00 | 471.60 | 473.90 | 473.90 | -1.04% | 481,208 |
| May 13, 2026 | 483.50 | 484.90 | 477.90 | 478.90 | 478.90 | 0.02% | 317,832 |
| May 12, 2026 | 480.00 | 485.10 | 478.10 | 478.80 | 478.80 | -1.07% | 419,788 |
| May 11, 2026 | 484.20 | 487.60 | 477.70 | 484.00 | 484.00 | -0.19% | 503,995 |
| May 8, 2026 | 492.40 | 492.40 | 480.40 | 484.90 | 484.90 | -1.94% | 488,116 |
| May 7, 2026 | 499.10 | 503.40 | 492.60 | 494.50 | 494.50 | -0.40% | 659,526 |
| May 6, 2026 | 483.10 | 498.70 | 482.90 | 496.50 | 496.50 | 3.91% | 499,301 |
| May 5, 2026 | 469.90 | 477.90 | 469.90 | 477.80 | 477.80 | 1.85% | 354,827 |
| May 4, 2026 | 485.00 | 486.00 | 468.50 | 469.10 | 469.10 | -2.70% | 517,682 |
| Apr 30, 2026 | 469.40 | 482.10 | 467.40 | 482.10 | 482.10 | 1.69% | 447,631 |
| Apr 29, 2026 | 480.00 | 480.80 | 472.50 | 474.10 | 474.10 | -1.23% | 308,124 |
| Apr 28, 2026 | 480.00 | 483.60 | 475.70 | 480.00 | 480.00 | - | 351,379 |
| Apr 27, 2026 | 481.50 | 483.90 | 477.70 | 480.00 | 480.00 | -0.12% | 339,220 |
| Apr 24, 2026 | 485.70 | 489.00 | 480.60 | 480.60 | 480.60 | -1.52% | 506,781 |
| Apr 23, 2026 | 490.00 | 493.00 | 487.30 | 488.00 | 488.00 | -0.99% | 359,040 |
| Apr 22, 2026 | 495.00 | 495.90 | 489.10 | 492.90 | 492.90 | 0.10% | 443,624 |
| Apr 21, 2026 | 497.40 | 500.80 | 492.30 | 492.40 | 492.40 | -0.79% | 452,361 |
| Apr 20, 2026 | 497.00 | 499.00 | 493.50 | 496.30 | 496.30 | -1.25% | 460,116 |
| Apr 17, 2026 | 491.40 | 504.20 | 490.40 | 502.60 | 502.60 | 2.20% | 678,182 |
| Apr 16, 2026 | 495.00 | 495.00 | 488.80 | 491.80 | 491.80 | -0.18% | 396,308 |
| Apr 15, 2026 | 490.60 | 494.80 | 488.60 | 492.70 | 492.70 | 0.47% | 464,376 |
| Apr 14, 2026 | 484.40 | 490.40 | 484.30 | 490.40 | 490.40 | 1.67% | 538,844 |
| Apr 13, 2026 | 491.40 | 492.70 | 480.40 | 491.10 | 482.35 | -1.64% | 1,003,484 |
| Apr 10, 2026 | 489.00 | 499.30 | 485.70 | 499.30 | 490.40 | 2.65% | 540,419 |
| Apr 9, 2026 | 486.60 | 487.10 | 482.80 | 486.40 | 477.73 | -0.14% | 471,038 |
| Apr 8, 2026 | 485.70 | 491.10 | 483.70 | 487.10 | 478.42 | 4.39% | 656,260 |
| Apr 7, 2026 | 473.60 | 475.40 | 463.50 | 466.60 | 458.29 | 0.47% | 508,096 |
| Apr 2, 2026 | 463.80 | 467.90 | 460.50 | 464.40 | 456.13 | -1.59% | 360,146 |
| Apr 1, 2026 | 478.60 | 479.00 | 469.80 | 471.90 | 463.49 | 1.92% | 562,576 |
| Mar 31, 2026 | 453.80 | 464.10 | 453.30 | 463.00 | 454.75 | 2.39% | 660,199 |