AB Industrivärden (publ) (STO:INDU.C)
Sweden · Delayed Price · Currency is SEK 480.60
-7.40 (-1.52%)
At close: Apr 24, 2026
STO:INDU.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.14% | 529,362 |
| 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 |
| Mar 30, 2026 | 452.00 | 452.80 | 446.60 | 452.20 | 444.14 | 0.04% | 800,771 |
| Mar 27, 2026 | 455.70 | 456.70 | 449.20 | 452.00 | 443.95 | -0.81% | 444,182 |
| Mar 26, 2026 | 456.20 | 458.00 | 452.30 | 455.70 | 447.58 | -0.65% | 452,117 |
| Mar 25, 2026 | 456.00 | 462.50 | 454.70 | 458.70 | 450.53 | 1.62% | 543,871 |
| Mar 24, 2026 | 448.30 | 451.40 | 442.00 | 451.40 | 443.36 | 1.10% | 444,818 |
| Mar 23, 2026 | 435.90 | 456.00 | 430.90 | 446.50 | 438.54 | -0.02% | 928,407 |
| Mar 20, 2026 | 461.70 | 462.20 | 443.20 | 446.60 | 438.64 | -1.89% | 1,885,458 |
| Mar 19, 2026 | 465.00 | 465.00 | 455.10 | 455.20 | 447.09 | -3.56% | 1,056,047 |
| Mar 18, 2026 | 478.60 | 484.60 | 471.80 | 472.00 | 463.59 | -0.69% | 658,829 |
| Mar 17, 2026 | 478.30 | 480.70 | 475.20 | 475.30 | 466.83 | -0.83% | 412,535 |
| Mar 16, 2026 | 478.20 | 482.60 | 473.40 | 479.30 | 470.76 | 0.17% | 422,617 |
| Mar 13, 2026 | 486.10 | 489.60 | 478.00 | 478.50 | 469.97 | -2.25% | 419,999 |
| Mar 12, 2026 | 486.00 | 493.50 | 483.30 | 489.50 | 480.78 | 0.58% | 634,139 |
| Mar 11, 2026 | 490.10 | 491.20 | 484.90 | 486.70 | 478.03 | -1.08% | 431,266 |
| Mar 10, 2026 | 488.00 | 494.10 | 485.40 | 492.00 | 483.23 | 3.51% | 419,599 |
| Mar 9, 2026 | 468.00 | 475.60 | 464.50 | 475.30 | 466.83 | -1.39% | 680,040 |
| Mar 6, 2026 | 488.80 | 492.10 | 477.40 | 482.00 | 473.41 | -1.11% | 460,547 |
| Mar 5, 2026 | 493.30 | 498.60 | 487.40 | 487.40 | 478.72 | -1.56% | 480,876 |
| Mar 4, 2026 | 487.40 | 496.70 | 486.60 | 495.10 | 486.28 | 1.43% | 658,503 |
| Mar 3, 2026 | 494.00 | 494.40 | 478.80 | 488.10 | 479.40 | -2.36% | 771,668 |
| Mar 2, 2026 | 500.00 | 502.20 | 492.60 | 499.90 | 490.99 | -2.33% | 778,682 |
| Feb 27, 2026 | 506.00 | 512.20 | 506.00 | 511.80 | 502.68 | 1.15% | 991,529 |
| Feb 26, 2026 | 498.90 | 508.80 | 498.90 | 506.00 | 496.98 | 1.48% | 695,086 |
| Feb 25, 2026 | 497.70 | 502.60 | 494.50 | 498.60 | 489.72 | 0.56% | 467,116 |
| Feb 24, 2026 | 490.80 | 497.30 | 490.70 | 495.80 | 486.97 | 1.22% | 462,646 |
| Feb 23, 2026 | 488.30 | 492.60 | 487.00 | 489.80 | 481.07 | 0.31% | 372,371 |
| Feb 20, 2026 | 486.00 | 489.50 | 482.30 | 488.30 | 479.60 | 0.85% | 316,170 |
| Feb 19, 2026 | 480.90 | 486.50 | 480.20 | 484.20 | 475.57 | 0.69% | 518,774 |
| Feb 18, 2026 | 478.50 | 483.80 | 478.00 | 480.90 | 472.33 | 0.67% | 1,018,906 |
| Feb 17, 2026 | 477.40 | 478.20 | 473.50 | 477.70 | 469.19 | 0.02% | 981,100 |
| Feb 16, 2026 | 480.90 | 481.40 | 477.10 | 477.60 | 469.09 | -0.48% | 520,586 |
| Feb 13, 2026 | 485.00 | 485.00 | 477.00 | 479.90 | 471.35 | -1.09% | 612,907 |
| Feb 12, 2026 | 490.60 | 491.00 | 484.90 | 485.20 | 476.56 | -0.88% | 906,016 |