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:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 2024328.65329.10324.90327.80320.8660,157
26 Jan 2024327.05328.88323.50325.38318.49118,571
25 Jan 2024323.05327.17322.90327.17320.249,254
24 Jan 2024324.40325.40321.90323.97317.1198,656
23 Jan 2024319.85321.88318.30321.87315.0520,763
22 Jan 2024316.15318.60316.20318.57311.8328,695
19 Jan 2024318.45318.50313.20313.87307.2332,059
18 Jan 2024317.10318.00315.20316.19309.49124,033
17 Jan 2024315.60316.60313.50315.01308.34130,555
16 Jan 2024319.85321.30318.40319.01312.26237,983
15 Jan 2024325.15325.00321.40322.37315.5545,027
12 Jan 2024323.55325.60323.00323.94317.08105,823
11 Jan 2024327.45328.70322.50324.18317.32125,703
10 Jan 2024326.05326.70324.80325.54318.65108,164
09 Jan 2024329.25329.00324.20326.48319.57135,097
08 Jan 2024327.45328.68324.90327.83320.8920,044
05 Jan 2024328.45329.00324.80325.22318.338,757
04 Jan 2024328.25330.00325.30327.04320.1214,209
03 Jan 2024329.10331.60325.40329.70322.7350,796
02 Jan 2024329.60330.70327.60328.40321.45531,632
29 Dec 2023329.70330.60328.10329.24322.277,328
28 Dec 2023330.20330.80328.40329.91322.936,097
27 Dec 2023329.55330.70328.70328.90321.9429,051
22 Dec 2023326.00330.40325.70329.08322.1133,949
21 Dec 2023326.70327.30325.00325.70318.8114,767
20 Dec 2023330.65331.00327.68328.32321.3753,702
19 Dec 2023329.75332.80329.88330.92323.9135,525
18 Dec 2023329.10330.61327.80330.61323.62123,010
15 Dec 2023333.50334.30329.50331.74324.72109,993
14 Dec 2023331.40333.90330.30331.50324.4845,921
13 Dec 2023328.60329.80327.80329.02322.06124,503
12 Dec 2023329.30329.30326.60328.04321.0935,917
11 Dec 2023323.55328.69323.30325.76318.8645,227
08 Dec 2023321.70324.50321.00321.83315.0242,038
07 Dec 2023319.10322.00318.99321.07314.2737,384
06 Dec 2023318.10320.73316.80319.51312.75166,209
05 Dec 2023313.35318.20313.50317.58310.8657,630
04 Dec 2023315.10316.60313.50315.31308.6436,833
01 Dec 2023316.60317.80315.00315.73309.04176,747
30 Nov 2023314.90317.10314.40315.70309.0257,584
29 Nov 2023310.25315.70310.40315.45308.7740,514
28 Nov 2023311.25312.50308.90310.34303.7725,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...