AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 540.60
-4.00 (-0.73%)
Nov 13, 2026, 5:29 PM CET
STO:INDU.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 544.00 | 544.80 | 539.80 | 540.60 | 540.60 | -0.73% | 187,924 |
| Nov 12, 2026 | 546.40 | 548.40 | 542.20 | 544.60 | 544.60 | -0.33% | 241,736 |
| Nov 11, 2026 | 545.20 | 548.60 | 543.20 | 546.40 | 546.40 | 0.70% | 305,238 |
| Nov 10, 2026 | 542.20 | 546.00 | 541.60 | 542.60 | 542.60 | 1.12% | 302,990 |
| Nov 9, 2026 | 527.60 | 537.60 | 525.60 | 536.60 | 536.60 | 1.71% | 234,709 |
| Nov 6, 2026 | 523.60 | 531.80 | 521.80 | 527.60 | 527.60 | -0.86% | 296,197 |
| Nov 5, 2026 | 535.60 | 542.40 | 529.40 | 532.20 | 532.20 | 0.15% | 401,695 |
| Nov 4, 2026 | 525.00 | 534.80 | 523.00 | 531.40 | 531.40 | 1.49% | 471,023 |
| Nov 3, 2026 | 515.00 | 528.00 | 512.60 | 523.60 | 523.60 | 0.31% | 259,906 |
| Nov 2, 2026 | 518.40 | 524.20 | 515.60 | 522.00 | 522.00 | 0.54% | 202,012 |
| Oct 30, 2026 | 519.40 | 521.20 | 516.60 | 519.20 | 519.20 | -0.65% | 155,975 |
| Oct 29, 2026 | 520.40 | 524.00 | 518.20 | 522.60 | 522.60 | 0.11% | 224,596 |
| Oct 28, 2026 | 515.40 | 522.00 | 514.40 | 522.00 | 522.00 | 1.08% | 222,944 |
| Oct 27, 2026 | 508.00 | 516.40 | 507.00 | 516.40 | 516.40 | 1.10% | 244,363 |
| Oct 26, 2026 | 503.20 | 511.80 | 502.80 | 510.80 | 510.80 | 1.59% | 300,304 |
| Oct 23, 2026 | 502.00 | 502.80 | 497.60 | 502.80 | 502.80 | 0.36% | 378,916 |
| Oct 22, 2026 | 507.60 | 507.60 | 499.70 | 501.00 | 501.00 | -2.49% | 337,633 |
| Oct 21, 2026 | 509.40 | 514.00 | 506.00 | 513.80 | 513.80 | 1.02% | 257,345 |
| Oct 20, 2026 | 510.80 | 511.40 | 505.00 | 508.60 | 508.60 | -0.78% | 324,344 |
| Oct 19, 2026 | 513.80 | 516.40 | 508.40 | 512.60 | 512.60 | -0.62% | 217,873 |
| Oct 16, 2026 | 513.60 | 516.60 | 512.80 | 515.80 | 515.80 | 1.02% | 267,048 |
| Oct 15, 2026 | 509.00 | 510.80 | 503.20 | 510.60 | 510.60 | -0.55% | 345,136 |
| Oct 14, 2026 | 512.00 | 517.00 | 507.60 | 513.40 | 513.40 | 0.94% | 387,512 |
| Oct 13, 2026 | 504.20 | 508.60 | 504.20 | 508.60 | 508.60 | 0.99% | 303,342 |
| Oct 12, 2026 | 503.20 | 506.80 | 502.60 | 503.60 | 503.60 | 0.52% | 229,513 |
| Oct 9, 2026 | 500.00 | 504.20 | 498.50 | 501.00 | 501.00 | 1.13% | 387,662 |
| Oct 8, 2026 | 497.30 | 499.00 | 492.00 | 495.40 | 495.40 | -1.35% | 598,741 |
| Oct 7, 2026 | 504.40 | 521.80 | 502.00 | 502.20 | 502.20 | -3.27% | 603,326 |
| Oct 6, 2026 | 518.00 | 524.60 | 517.80 | 519.20 | 519.20 | 0.89% | 367,300 |
| Oct 5, 2026 | 518.40 | 521.00 | 514.40 | 514.60 | 514.60 | -0.85% | 359,247 |
| Oct 2, 2026 | 518.40 | 520.00 | 514.20 | 519.00 | 519.00 | 0.74% | 330,213 |
| Oct 1, 2026 | 525.00 | 526.20 | 514.80 | 515.20 | 515.20 | -2.57% | 386,531 |
| Sep 30, 2026 | 537.20 | 538.60 | 528.60 | 528.80 | 528.80 | -1.23% | 324,416 |
| Sep 29, 2026 | 539.20 | 543.80 | 535.40 | 535.40 | 535.40 | -0.37% | 255,137 |
| Sep 28, 2026 | 543.00 | 544.20 | 537.40 | 537.40 | 537.40 | -0.74% | 231,457 |
| Sep 25, 2026 | 545.00 | 548.40 | 540.60 | 541.40 | 541.40 | 0.67% | 239,779 |
| Sep 24, 2026 | 536.00 | 540.40 | 534.20 | 537.80 | 537.80 | -0.44% | 218,781 |
| Sep 23, 2026 | 547.00 | 548.40 | 538.20 | 540.20 | 540.20 | -0.88% | 216,139 |
| Sep 22, 2026 | 541.00 | 546.20 | 538.60 | 545.00 | 545.00 | 1.00% | 278,797 |
| Sep 21, 2026 | 539.00 | 544.60 | 537.20 | 539.60 | 539.60 | 0.78% | 247,278 |
| Sep 18, 2026 | 538.80 | 541.20 | 533.60 | 535.40 | 535.40 | -0.63% | 607,306 |
| Sep 17, 2026 | 533.80 | 539.60 | 533.80 | 538.80 | 538.80 | 1.32% | 304,472 |
| Sep 16, 2026 | 525.20 | 532.60 | 525.20 | 531.80 | 531.80 | 1.76% | 322,446 |
| Sep 15, 2026 | 522.60 | 525.40 | 513.40 | 522.60 | 522.60 | -0.23% | 356,848 |
| Sep 14, 2026 | 527.00 | 531.40 | 523.20 | 523.80 | 523.80 | -1.13% | 279,103 |
| Sep 11, 2026 | 532.00 | 532.00 | 526.60 | 529.80 | 529.80 | 0.08% | 174,567 |
| Sep 10, 2026 | 533.40 | 538.80 | 528.00 | 529.40 | 529.40 | -0.79% | 221,934 |
| Sep 9, 2026 | 538.80 | 542.60 | 531.80 | 533.60 | 533.60 | -1.44% | 291,087 |
| Sep 8, 2026 | 534.20 | 542.00 | 532.00 | 541.40 | 541.40 | 1.16% | 177,605 |
| Sep 7, 2026 | 535.80 | 538.20 | 535.20 | 535.20 | 535.20 | -0.11% | 163,440 |