UK markets closed

AB Industrivärden (publ) (0MHU.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
247.20+5.10 (+2.11%)
At close: 05:56PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024355.05359.30355.90357.69357.6986,699
19 Jun 2024356.15355.50353.60354.20354.205,611
18 Jun 2024356.10356.70354.00355.26355.2627,090
17 Jun 2024354.55356.00351.70353.11353.11144,490
14 Jun 2024360.90359.10353.20353.70353.704,148
13 Jun 2024367.50367.30359.90359.90359.9021,737
12 Jun 2024361.30368.00360.60364.43364.4315,517
11 Jun 2024362.55361.90359.40360.00360.0017,242
10 Jun 2024366.00364.40359.90363.93363.9315,840
07 Jun 2024370.20369.90366.20367.19367.1916,942
06 Jun 2024------
05 Jun 2024366.55369.10366.30367.35367.35272,116
04 Jun 2024366.45368.30364.10365.28365.2830,311
03 Jun 2024371.55371.60366.10368.93368.9312,754
31 May 2024366.50368.10364.20364.50364.5052,044
30 May 2024362.50366.50361.10363.23363.236,225
29 May 2024365.20365.70362.60364.59364.5943,475
28 May 2024367.65369.10365.30366.00366.0027,868
24 May 2024368.00371.50366.80367.75367.7513,571
23 May 2024372.80375.70370.30374.17374.1716,693
22 May 2024372.15375.30371.00372.41372.4117,935
21 May 2024371.55373.20370.10370.98370.981,232,510
20 May 2024363.95371.80364.70371.80371.804,010
17 May 2024361.20364.10359.60362.21362.211,012,439
16 May 2024366.85367.20361.00362.78362.7842,589
15 May 2024367.10368.10364.40366.20366.2011,886
14 May 2024363.00366.20362.20364.15364.1516,232
13 May 2024364.30364.30361.20364.20364.2029,182
10 May 2024360.40364.30361.00364.00364.0037,925
09 May 2024------
08 May 2024359.25359.70357.70358.02358.0236,514
07 May 2024354.30358.90353.40358.90358.9099,560
03 May 2024353.65352.90350.10351.50351.504,180
02 May 2024355.30354.60351.20352.10352.10132,392
01 May 2024------
30 Apr 2024355.80356.90354.00356.90356.906,947
29 Apr 2024352.95355.80353.20355.20355.2018,270
26 Apr 2024346.85352.70346.70351.26351.2615,942
25 Apr 2024353.75353.80343.60346.52346.5281,739
24 Apr 2024357.75356.96352.60354.61354.6117,615
23 Apr 2024355.35357.20354.20356.06356.061,035,485
22 Apr 2024354.80354.90352.20353.61353.611,503,729
19 Apr 2024354.35354.80350.70352.50352.5023,758
18 Apr 2024358.15358.70354.20355.70355.7024,569
17 Apr 2024353.10360.40353.40358.80358.8045,951
16 Apr 2024355.75356.00352.60354.27354.2727,142
15 Apr 2024356.85361.90356.70359.37359.37501,303
12 Apr 2024359.90363.20355.81361.85361.8529,851
12 Apr 20247.75 Dividend
11 Apr 2024367.70367.40358.90366.14358.39126,832
10 Apr 2024368.70371.30365.40367.91360.12103,563
09 Apr 2024367.65372.60366.48368.61360.8161,518
08 Apr 2024362.30371.40360.70370.90363.0567,776
05 Apr 2024359.15362.20357.80361.94354.2850,029
04 Apr 2024364.55367.60364.00366.42358.6624,533
03 Apr 2024368.00368.09364.50366.10358.3572,760
02 Apr 2024368.90372.50366.40368.52360.72214,933
28 Mar 2024374.45374.40366.30368.10360.313,565
27 Mar 2024370.75374.80370.90373.80365.89335,537
26 Mar 2024369.70372.30368.60370.78362.93143,931
25 Mar 2024371.70372.50368.20369.14361.33348,030
22 Mar 2024372.00373.30371.00372.11364.2325,278
21 Mar 2024371.80372.82367.20371.25363.4027,446
20 Mar 2024367.15368.80366.70367.91360.1230,514
19 Mar 2024362.80371.22362.20367.60359.8239,291
18 Mar 2024374.35374.50363.30363.40355.7158,202
15 Mar 2024368.60377.20368.40374.66366.7365,637
14 Mar 2024368.75371.20367.20367.80360.0129,030
13 Mar 2024367.65369.40366.40368.46360.6672,105
12 Mar 2024361.60367.80361.10362.69355.02263,651
11 Mar 2024358.90360.50358.10359.16351.56173,216
08 Mar 2024356.85361.00356.70358.45350.86127,701
07 Mar 2024354.10357.80351.90355.30347.78284,258
06 Mar 2024353.25356.10352.18354.87347.3621,578
05 Mar 2024352.85355.20352.20354.16346.67132,721
04 Mar 2024354.80354.80351.50353.96346.4762,483
01 Mar 2024354.90356.00352.50354.43346.9355,499
29 Feb 2024353.20355.00349.90352.89345.42103,659
28 Feb 2024352.35354.40351.30353.36345.8818,208
27 Feb 2024349.25354.00347.80353.55346.0719,127
26 Feb 2024350.20351.20347.60348.91341.5257,870
23 Feb 2024347.55350.70346.80348.63341.25113,022
22 Feb 2024346.90347.80343.90346.13338.8124,976
21 Feb 2024344.75345.10341.20343.63336.3618,095
20 Feb 2024342.50344.50341.70344.33337.0537,125
19 Feb 2024341.10343.80339.10343.27336.0021,098
16 Feb 2024340.90342.10338.90341.11333.89153,445
15 Feb 2024334.55339.50334.00338.86331.6935,982
14 Feb 2024331.65334.00331.80333.33326.2822,994
13 Feb 2024330.60333.90330.20331.81324.7836,935
12 Feb 2024326.45330.80325.80328.84321.8825,103
09 Feb 2024327.55327.80324.80327.06320.14316,489
08 Feb 2024326.70328.40326.69326.73319.8136,981
07 Feb 2024324.25329.30324.60326.08319.1832,679
06 Feb 2024325.20325.00321.80324.81317.9454,081
05 Feb 2024328.85329.50322.98323.57316.7354,938
02 Feb 2024329.35332.80326.10330.70323.7012,158
01 Feb 2024326.55329.00326.66328.19321.2471,284
31 Jan 2024328.80330.80327.80328.03321.0815,842
30 Jan 2024328.20329.50326.70327.92320.98132,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...