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: 04:56PM GMT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024347.55350.70346.80348.63348.63113,022
22 Feb 2024346.90347.80343.90346.13346.1324,976
21 Feb 2024344.75345.10341.20343.63343.6318,095
20 Feb 2024342.50344.50341.70344.33344.3337,125
19 Feb 2024341.10343.80339.10343.27343.2721,098
16 Feb 2024340.90342.10338.90341.11341.11153,445
15 Feb 2024334.55339.50334.00338.86338.8635,982
14 Feb 2024331.65334.00331.80333.33333.3322,994
13 Feb 2024330.60333.90330.20331.81331.8136,935
12 Feb 2024326.45330.80325.80328.84328.8425,103
09 Feb 2024327.55327.80324.80327.06327.06316,489
08 Feb 2024326.70328.40326.69326.73326.7336,981
07 Feb 2024324.25329.30324.60326.08326.0832,679
06 Feb 2024325.20325.00321.80324.81324.8154,081
05 Feb 2024328.85329.50322.98323.57323.5754,938
02 Feb 2024329.35332.80326.10330.70330.7012,158
01 Feb 2024326.55329.00326.66328.19328.1971,284
31 Jan 2024328.80330.80327.80328.03328.0315,842
30 Jan 2024328.20329.50326.70327.92327.92132,205
29 Jan 2024328.65329.10324.90327.80327.8060,157
26 Jan 2024327.05328.88323.50325.38325.38118,571
25 Jan 2024323.05327.17322.90327.17327.179,254
24 Jan 2024324.40325.40321.90323.97323.9798,656
23 Jan 2024319.85321.88318.30321.87321.8720,763
22 Jan 2024316.15318.60316.20318.57318.5728,695
19 Jan 2024318.45318.50313.20313.87313.8732,059
18 Jan 2024317.10318.00315.20316.19316.19124,033
17 Jan 2024315.60316.60313.50315.01315.01130,555
16 Jan 2024319.85321.30318.40319.01319.01237,983
15 Jan 2024325.15325.00321.40322.37322.3745,027
12 Jan 2024323.55325.60323.00323.94323.94105,823
11 Jan 2024327.45328.70322.50324.18324.18125,703
10 Jan 2024326.05326.70324.80325.54325.54108,164
09 Jan 2024329.25329.00324.20326.48326.48135,097
08 Jan 2024327.45328.68324.90327.83327.8320,044
05 Jan 2024328.45329.00324.80325.22325.228,757
04 Jan 2024328.25330.00325.30327.04327.0414,209
03 Jan 2024329.10331.60325.40329.70329.7050,796
02 Jan 2024329.60330.70327.60328.40328.40531,632
29 Dec 2023329.70330.60328.10329.24329.247,328
28 Dec 2023330.20330.80328.40329.91329.916,097
27 Dec 2023329.55330.70328.70328.90328.9029,051
22 Dec 2023326.00330.40325.70329.08329.0833,949
21 Dec 2023326.70327.30325.00325.70325.7014,767
20 Dec 2023330.65331.00327.68328.32328.3253,702
19 Dec 2023329.75332.80329.88330.92330.9235,525
18 Dec 2023329.10330.61327.80330.61330.61123,010
15 Dec 2023333.50334.30329.50331.74331.74109,993
14 Dec 2023331.40333.90330.30331.50331.5045,921
13 Dec 2023328.60329.80327.80329.02329.02124,503
12 Dec 2023329.30329.30326.60328.04328.0435,917
11 Dec 2023323.55328.69323.30325.76325.7645,227
08 Dec 2023321.70324.50321.00321.83321.8342,038
07 Dec 2023319.10322.00318.99321.07321.0737,384
06 Dec 2023318.10320.73316.80319.51319.51166,209
05 Dec 2023313.35318.20313.50317.58317.5857,630
04 Dec 2023315.10316.60313.50315.31315.3136,833
01 Dec 2023316.60317.80315.00315.73315.73176,747
30 Nov 2023314.90317.10314.40315.70315.7057,584
29 Nov 2023310.25315.70310.40315.45315.4540,514
28 Nov 2023311.25312.50308.90310.34310.3425,257
27 Nov 2023311.95313.60310.90312.36312.36214,637
24 Nov 2023310.50312.50310.47311.60311.6016,592
23 Nov 2023311.40313.40310.28311.10311.1012,907
22 Nov 2023307.75311.30307.96310.73310.7340,191
21 Nov 2023307.35308.80306.78308.13308.13105,041
20 Nov 2023304.15307.60303.80305.06305.06133,678
17 Nov 2023302.65307.20302.80305.45305.45138,760
16 Nov 2023304.70306.80301.60301.76301.7629,307
15 Nov 2023300.85305.00300.20302.59302.59152,392
14 Nov 2023295.15300.66293.20300.07300.0751,469
13 Nov 2023294.35294.80293.13293.70293.7013,161
10 Nov 2023292.55293.00290.50293.00293.0079,594
09 Nov 2023290.15294.42290.50290.90290.9030,808
08 Nov 2023290.40291.50289.00291.13291.1349,601
07 Nov 2023291.70293.20290.70291.39291.3953,131
06 Nov 2023296.70297.00289.40292.37292.3756,968
03 Nov 2023294.15296.70293.80294.87294.8736,860
02 Nov 2023289.75293.50289.30293.02293.02835,638
01 Nov 2023287.95288.50285.80287.55287.55145,089
31 Oct 2023281.80287.26281.30285.88285.8846,245
30 Oct 2023282.05284.60280.20282.63282.6356,346
27 Oct 2023283.10284.20280.20282.04282.0430,325
26 Oct 2023278.10283.10276.40282.74282.7447,952
25 Oct 2023279.25281.70277.90279.48279.4829,756
24 Oct 2023277.05280.90276.37278.91278.9130,502
23 Oct 2023278.20278.60274.30276.11276.1136,133
20 Oct 2023282.55282.30277.70279.71279.7153,684
19 Oct 2023286.10287.30284.40285.99285.9931,271
18 Oct 2023288.65292.36287.40289.25289.2539,844
17 Oct 2023290.95291.50287.80288.85288.8530,715
16 Oct 2023291.70293.30288.70292.62292.6233,079
13 Oct 2023294.80295.30290.60291.46291.4634,394
12 Oct 2023293.75296.81293.37294.99294.9912,399
11 Oct 2023288.75293.60289.50291.81291.8143,710
10 Oct 2023285.80290.70285.80289.81289.8115,853
09 Oct 2023286.05286.20282.90283.73283.7337,576
06 Oct 2023281.90286.50281.20284.46284.4621,984
05 Oct 2023280.45284.30280.97283.32283.3226,892
04 Oct 2023282.15286.29279.30280.49280.4924,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...