UK markets close in 4 hours 16 minutes

AB Industrivärden (publ) (0H13.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
250.30+4.50 (+1.83%)
As of 05:54PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024363.80361.80358.00359.40359.403,838
24 Jun 2024356.70363.60355.00363.20363.203,095
21 Jun 2024------
20 Jun 2024356.30363.00358.20363.00363.0033,465
19 Jun 2024357.20357.00355.00356.00356.001,692
18 Jun 2024359.30358.00355.20357.20357.201,656
17 Jun 2024356.50357.00353.00355.60355.601,871
14 Jun 2024363.30361.20354.60355.60355.606,721
13 Jun 2024368.70368.60361.80361.80361.803,023
12 Jun 2024362.90369.80362.20369.60369.60575
11 Jun 2024364.40364.60360.20362.21362.2116,574
10 Jun 2024367.20366.00362.00362.60362.601,599
07 Jun 2024372.20371.80367.80368.23368.2325,973
06 Jun 2024------
05 Jun 2024367.80371.40368.80370.20370.202,104
04 Jun 2024367.50370.00365.60367.60367.60625,050
03 Jun 2024373.00372.80368.20371.60371.604,532
31 May 2024367.00373.00364.60367.66367.66477,203
30 May 2024362.70367.20362.00366.40366.405,638
29 May 2024365.40365.80362.40363.80363.803,842
28 May 2024367.70368.40365.80365.80365.804,338
24 May 2024368.80371.80367.40368.80368.802,808
23 May 2024372.80375.40371.00375.40375.406,536
22 May 2024371.80374.80371.20373.20373.204,082
21 May 2024371.70373.20370.20370.98370.986,223
20 May 2024364.80371.80367.40371.80371.805,710
17 May 2024361.90365.00359.80364.60364.602,647
16 May 2024367.70367.40362.40363.40363.40741,291
15 May 2024367.70369.60365.40365.80365.801,024
14 May 2024363.90366.60362.60366.20366.204,641
13 May 2024364.30365.00362.80363.60363.601,067
10 May 2024361.40364.80362.00363.90363.903,444
09 May 2024------
08 May 2024359.60361.00358.20358.46358.4645,611
07 May 2024354.80359.40354.60355.00355.00680,180
03 May 2024354.00354.20350.80350.60350.60543,092
02 May 2024354.40355.20352.00352.60352.603,206
01 May 2024------
30 Apr 2024357.30358.40354.60357.20357.20635,922
29 Apr 2024353.60356.80353.80355.80355.803,704
26 Apr 2024348.00353.00348.80351.20351.2018,308
25 Apr 2024355.10354.60344.80346.27346.27628,545
24 Apr 2024357.90356.60354.00355.68355.6810,539
23 Apr 2024355.90358.00355.40357.99357.99634,070
22 Apr 2024355.60355.00353.00354.52354.521,570,114
19 Apr 2024355.70355.40352.20353.43353.437,872
18 Apr 2024359.00359.60355.40356.52356.5210,467
17 Apr 2024353.80361.20357.00359.87359.8712,714
16 Apr 2024356.10356.60353.40355.34355.343,296
15 Apr 2024357.80362.20356.60359.43359.438,309
12 Apr 2024360.30363.80355.80358.55358.5518,178
12 Apr 20247.75 Dividend
11 Apr 2024367.90367.20359.20363.88356.13160,947
10 Apr 2024368.90371.00366.00368.80360.9567,715
09 Apr 2024367.40372.00366.36366.36358.568,904
08 Apr 2024361.60371.00361.40368.90361.05390,831
05 Apr 2024358.90365.20357.60360.80353.1135,959
04 Apr 2024365.00367.80364.20367.36359.549,720
03 Apr 2024367.30367.60364.80364.91357.141,171,376
02 Apr 2024368.20373.00366.40369.61361.749,024
28 Mar 2024374.25374.09366.47368.10360.262,750
27 Mar 2024371.55374.30372.10373.84365.886,804
26 Mar 2024369.60372.10368.50369.26361.40753,588
25 Mar 2024372.35372.90368.30370.01362.137,622
22 Mar 2024372.50373.70372.20372.94364.9912,713
21 Mar 2024370.90373.54368.20373.54365.5821,037
20 Mar 2024368.40369.10366.50368.74360.8821,773
19 Mar 2024363.20368.20362.80367.00359.18133,368
18 Mar 2024374.85374.80363.80364.98357.207,301
15 Mar 2024369.25377.40369.80375.51367.5113,536
14 Mar 2024368.90371.30367.80368.98361.1268,373
13 Mar 2024368.55369.40366.80367.34359.5151,545
12 Mar 2024361.55368.20362.56362.56354.84161,992
11 Mar 2024358.80360.30358.20359.06351.4118,573
08 Mar 2024356.75360.60357.60360.34352.672,819
07 Mar 2024353.55358.00351.70356.27348.689,479
06 Mar 2024353.15355.69352.10353.76346.23150,276
05 Mar 2024352.65355.20350.70353.84346.3016,166
04 Mar 2024355.10354.90351.50353.12345.6017,095
01 Mar 2024354.50356.40352.80355.24347.6739,670
29 Feb 2024353.25355.00350.00353.34345.81549,926
28 Feb 2024352.35353.80351.60352.86345.343,784
27 Feb 2024349.20354.10347.90352.24344.744,284
26 Feb 2024349.85350.80347.50348.30340.887,012
23 Feb 2024348.05350.40347.00347.13339.7412,165
22 Feb 2024347.15347.80344.20347.33339.936,013
21 Feb 2024345.20345.20341.20343.20335.89361,687
20 Feb 2024342.00344.52342.00343.28335.978,451
19 Feb 2024341.25343.70339.60341.39334.1210,787
16 Feb 2024340.95342.30339.30341.11333.844,391
15 Feb 2024334.70339.60334.70339.33332.116,580
14 Feb 2024331.80334.40331.80333.27326.179,140
13 Feb 2024331.05333.70330.30332.87325.788,245
12 Feb 2024326.80331.03325.80329.13322.128,281
09 Feb 2024327.80328.10325.80326.71319.7627,070
08 Feb 2024327.60328.90326.88327.53320.5523,076
07 Feb 2024325.40329.40325.60326.08319.1316,360
06 Feb 2024324.55325.70322.80324.41317.5026,621
05 Feb 2024329.90327.90322.97322.97316.0913,907
02 Feb 2024328.95331.90326.90331.90324.833,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...