AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 537.00
+6.00 (1.13%)
Jul 27, 2026, 5:29 PM CET
STO:INDU.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 535.40 | 541.60 | 535.40 | 537.00 | 537.00 | 1.13% | 364,736 |
| Jul 24, 2026 | 522.20 | 531.20 | 522.20 | 531.00 | 531.00 | 1.61% | 273,622 |
| Jul 23, 2026 | 526.00 | 528.40 | 520.40 | 522.60 | 522.60 | -0.65% | 253,278 |
| Jul 22, 2026 | 518.20 | 528.20 | 516.80 | 526.00 | 526.00 | 1.51% | 328,054 |
| Jul 21, 2026 | 518.20 | 520.40 | 513.40 | 518.20 | 518.20 | 0.35% | 304,559 |
| Jul 20, 2026 | 518.40 | 522.20 | 515.60 | 516.40 | 516.40 | -0.54% | 248,096 |
| Jul 17, 2026 | 520.40 | 525.60 | 513.80 | 519.20 | 519.20 | -1.07% | 392,059 |
| Jul 16, 2026 | 528.40 | 529.80 | 522.00 | 524.80 | 524.80 | -0.46% | 365,932 |
| Jul 15, 2026 | 532.60 | 534.60 | 522.60 | 527.20 | 527.20 | -0.98% | 543,232 |
| Jul 14, 2026 | 520.00 | 532.40 | 518.60 | 532.40 | 532.40 | 1.91% | 334,337 |
| Jul 13, 2026 | 521.80 | 522.40 | 515.40 | 522.40 | 522.40 | -0.42% | 286,176 |
| Jul 10, 2026 | 524.00 | 526.80 | 519.60 | 524.60 | 524.60 | -0.49% | 408,848 |
| Jul 9, 2026 | 515.60 | 527.20 | 509.00 | 527.20 | 527.20 | 1.62% | 676,826 |
| Jul 8, 2026 | 521.20 | 524.80 | 513.80 | 518.80 | 518.80 | -1.14% | 360,552 |
| Jul 7, 2026 | 530.20 | 530.80 | 524.80 | 524.80 | 524.80 | -1.09% | 220,070 |
| Jul 6, 2026 | 537.60 | 537.60 | 529.00 | 530.60 | 530.60 | -1.38% | 325,898 |
| Jul 3, 2026 | 532.60 | 539.00 | 532.40 | 538.00 | 538.00 | 1.36% | 216,186 |
| Jul 2, 2026 | 522.60 | 533.20 | 519.80 | 530.80 | 530.80 | 1.41% | 389,866 |
| Jul 1, 2026 | 531.60 | 531.60 | 519.60 | 523.40 | 523.40 | -1.62% | 299,042 |
| Jun 30, 2026 | 521.00 | 532.00 | 520.40 | 532.00 | 532.00 | 2.54% | 999,969 |
| Jun 29, 2026 | 516.00 | 519.60 | 513.20 | 518.80 | 518.80 | 0.74% | 286,052 |
| Jun 26, 2026 | 518.60 | 519.20 | 512.40 | 515.00 | 515.00 | -1.23% | 279,318 |
| Jun 25, 2026 | 515.40 | 523.60 | 514.80 | 521.40 | 521.40 | 1.36% | 360,008 |
| Jun 24, 2026 | 511.60 | 515.60 | 509.20 | 514.40 | 514.40 | 0.78% | 328,676 |
| Jun 23, 2026 | 513.20 | 513.20 | 507.80 | 510.40 | 510.40 | -1.47% | 257,714 |
| Jun 22, 2026 | 513.00 | 518.40 | 509.20 | 518.00 | 518.00 | 0.82% | 375,187 |
| Jun 18, 2026 | 509.00 | 513.80 | 505.40 | 513.80 | 513.80 | 1.26% | 945,548 |
| Jun 17, 2026 | 504.00 | 512.00 | 501.60 | 507.40 | 507.40 | 0.44% | 420,274 |
| Jun 16, 2026 | 506.40 | 508.20 | 502.80 | 505.20 | 505.20 | -0.16% | 419,374 |
| Jun 15, 2026 | 512.00 | 514.20 | 505.20 | 506.00 | 506.00 | 0.96% | 594,663 |
| Jun 12, 2026 | 501.40 | 509.40 | 499.70 | 501.20 | 501.20 | 1.29% | 577,612 |
| 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 |