AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 528.00
+10.20 (1.97%)
Aug 21, 2026, 5:29 PM CET
STO:INDU.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 519.40 | 529.40 | 518.00 | 528.00 | 528.00 | 1.97% | 337,928 |
| Aug 20, 2026 | 515.80 | 519.00 | 514.60 | 517.80 | 517.80 | 0.31% | 260,541 |
| Aug 19, 2026 | 518.00 | 520.00 | 515.60 | 516.20 | 516.20 | -0.39% | 318,273 |
| Aug 18, 2026 | 516.40 | 520.20 | 513.40 | 518.20 | 518.20 | -0.12% | 297,478 |
| Aug 17, 2026 | 518.80 | 520.80 | 516.60 | 518.80 | 518.80 | - | 384,628 |
| Aug 14, 2026 | 524.00 | 524.80 | 513.80 | 518.80 | 518.80 | -1.18% | 789,617 |
| Aug 13, 2026 | 538.60 | 538.60 | 521.40 | 525.00 | 525.00 | -2.60% | 841,440 |
| Aug 12, 2026 | 543.20 | 543.20 | 538.20 | 539.00 | 539.00 | -0.63% | 250,500 |
| Aug 11, 2026 | 545.80 | 547.60 | 542.40 | 542.40 | 542.40 | -0.73% | 270,372 |
| Aug 10, 2026 | 552.20 | 553.00 | 544.20 | 546.40 | 546.40 | -0.98% | 347,420 |
| Aug 7, 2026 | 555.60 | 556.00 | 549.60 | 551.80 | 551.80 | -0.58% | 338,127 |
| Aug 6, 2026 | 562.80 | 563.60 | 555.00 | 555.00 | 555.00 | -1.28% | 370,556 |
| Aug 5, 2026 | 564.80 | 566.80 | 560.80 | 562.20 | 562.20 | - | 324,149 |
| Aug 4, 2026 | 555.20 | 562.60 | 554.00 | 562.20 | 562.20 | 1.52% | 395,383 |
| Aug 3, 2026 | 546.60 | 555.00 | 546.40 | 553.80 | 553.80 | 1.69% | 270,854 |
| Jul 31, 2026 | 543.20 | 550.20 | 542.20 | 544.60 | 544.60 | 0.74% | 388,547 |
| Jul 30, 2026 | 537.20 | 543.20 | 535.80 | 540.60 | 540.60 | 0.63% | 272,053 |
| Jul 29, 2026 | 540.00 | 544.00 | 534.80 | 537.20 | 537.20 | -0.48% | 428,274 |
| Jul 28, 2026 | 537.40 | 539.80 | 529.80 | 539.80 | 539.80 | 0.52% | 419,961 |
| 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 |