Mail

0MHU.L - AB Industrivärden (publ)

LSE - LSE Delayed price. Currency in SEK

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	284.50	290.10	284.03	289.82	289.82	140,310
25 May 2023	287.45	286.80	283.21	283.24	283.24	141,999
24 May 2023	289.40	289.80	285.64	286.71	286.71	388,831
23 May 2023	296.05	295.60	291.63	292.33	292.33	369,377
22 May 2023	296.40	296.70	294.10	295.28	295.28	75,340
19 May 2023	293.50	297.50	293.40	296.34	296.34	23,834
18 May 2023	-	-	-	-	-	-
17 May 2023	289.85	290.40	289.00	289.83	289.83	17,907
16 May 2023	293.15	294.30	291.20	292.69	292.69	14,786
15 May 2023	290.30	293.00	289.90	292.94	292.94	50,483
12 May 2023	288.90	290.40	287.00	289.05	289.05	73,063
11 May 2023	286.80	289.00	284.70	285.13	285.13	30,235
10 May 2023	286.50	289.50	283.98	285.80	285.80	41,894
09 May 2023	292.30	292.40	285.00	287.27	287.27	58,123
05 May 2023	288.40	289.90	286.30	287.85	287.85	21,402
04 May 2023	288.75	288.50	285.30	286.71	286.71	59,622
03 May 2023	289.10	289.00	286.50	288.34	288.34	97,130
02 May 2023	293.15	293.00	287.80	290.25	290.25	131,413
28 Apr 2023	289.20	292.04	288.20	291.42	291.42	54,642
27 Apr 2023	289.10	288.70	286.10	287.93	287.93	26,795
26 Apr 2023	290.45	290.30	286.60	288.46	288.46	146,323
25 Apr 2023	292.75	292.80	290.00	290.91	290.91	68,033
24 Apr 2023	289.85	294.50	289.60	293.10	293.10	77,105
21 Apr 2023	290.20	291.00	288.50	289.24	289.24	80,400
20 Apr 2023	292.05	292.10	289.90	290.14	290.14	91,922
19 Apr 2023	291.85	293.60	291.10	292.04	292.04	154,464
18 Apr 2023	293.30	294.40	291.00	291.83	291.83	331,954
18 Apr 2023	7.25 Dividend
17 Apr 2023	303.70	304.60	299.20	299.33	292.08	22,398
14 Apr 2023	303.30	305.70	302.10	303.06	295.72	325,979
13 Apr 2023	299.85	302.40	298.80	302.27	294.95	745,535
12 Apr 2023	298.95	303.20	298.60	301.19	293.90	79,579
11 Apr 2023	292.20	296.87	292.00	296.87	289.68	807,340
06 Apr 2023	285.65	289.40	285.00	285.47	278.56	39,662
05 Apr 2023	283.65	283.60	280.30	281.96	275.13	978,052
04 Apr 2023	279.75	284.80	281.00	283.66	276.79	117,909
03 Apr 2023	279.60	279.90	277.60	277.89	271.16	1,018,680
31 Mar 2023	278.70	280.00	277.00	279.64	272.86	169,037
30 Mar 2023	273.55	278.36	273.20	278.36	271.62	82,884
29 Mar 2023	268.80	271.30	268.20	270.36	263.82	19,727
28 Mar 2023	268.65	269.20	266.00	267.45	260.98	167,775
27 Mar 2023	268.65	270.20	267.20	267.45	260.97	130,148
24 Mar 2023	266.80	267.10	261.50	264.35	257.94	85,876
23 Mar 2023	266.35	267.23	263.70	266.63	260.17	319,289
22 Mar 2023	268.45	268.80	266.90	267.64	261.16	163,948
21 Mar 2023	266.35	269.20	265.70	266.48	260.03	105,941
20 Mar 2023	256.35	265.30	253.90	263.67	257.28	98,263
17 Mar 2023	268.00	268.70	259.80	265.09	258.67	42,863
16 Mar 2023	267.40	268.30	260.60	261.75	255.41	487,500
15 Mar 2023	271.20	273.20	263.00	271.71	265.13	40,830
14 Mar 2023	268.05	275.30	266.40	273.56	266.93	51,221
13 Mar 2023	277.10	275.70	265.90	268.93	262.41	35,299
10 Mar 2023	277.75	278.00	274.70	275.39	268.72	36,894
09 Mar 2023	282.60	283.40	281.20	282.54	275.70	28,413
08 Mar 2023	285.40	285.60	282.70	282.83	275.98	31,447
07 Mar 2023	290.90	291.50	285.60	285.93	279.00	16,786
06 Mar 2023	290.40	291.30	289.79	290.46	283.42	7,521
03 Mar 2023	286.15	289.70	285.90	289.26	282.26	29,835
02 Mar 2023	285.80	286.70	283.80	284.87	277.97	750,069
01 Mar 2023	287.70	290.50	286.82	288.62	281.63	49,115
28 Feb 2023	285.65	288.90	284.80	286.27	279.34	81,670
27 Feb 2023	283.55	286.96	283.50	286.84	279.90	72,574
24 Feb 2023	285.05	287.50	282.00	283.16	276.30	28,891
23 Feb 2023	282.95	285.80	282.80	284.37	277.49	233,433
22 Feb 2023	281.40	283.00	279.00	283.00	276.15	71,615
21 Feb 2023	285.85	287.80	281.97	282.71	275.87	38,674
20 Feb 2023	288.05	289.10	286.10	288.19	281.21	22,232
17 Feb 2023	286.20	287.90	285.20	287.30	280.34	35,356
16 Feb 2023	288.80	289.59	286.30	288.39	281.40	6,722
15 Feb 2023	284.25	288.20	282.60	283.46	276.59	55,209
14 Feb 2023	285.20	288.10	284.80	286.19	279.26	29,868
13 Feb 2023	280.80	284.90	280.40	283.06	276.21	30,085
10 Feb 2023	283.10	282.80	276.10	278.57	271.82	32,098
09 Feb 2023	287.40	288.80	283.10	284.27	277.38	118,013
08 Feb 2023	288.75	287.90	285.40	285.80	278.88	90,781
07 Feb 2023	284.40	286.17	282.40	284.57	277.68	58,641
06 Feb 2023	286.10	286.81	281.79	282.98	276.13	28,294
03 Feb 2023	289.80	288.90	283.30	285.70	278.78	345,335
02 Feb 2023	281.00	290.10	281.50	283.64	276.77	22,531
01 Feb 2023	274.75	279.60	274.50	279.36	272.59	108,880
31 Jan 2023	275.75	276.60	273.00	274.59	267.94	83,990
30 Jan 2023	276.50	276.80	274.60	276.27	269.58	39,016
27 Jan 2023	277.90	278.30	276.80	277.36	270.64	37,309
26 Jan 2023	277.60	277.80	275.20	277.40	270.68	35,070
25 Jan 2023	274.30	276.60	273.20	275.34	268.67	86,870
24 Jan 2023	275.40	275.90	273.10	274.87	268.22	35,869
23 Jan 2023	272.55	275.20	273.20	274.31	267.66	8,302
20 Jan 2023	270.15	273.30	270.20	271.49	264.92	12,602
19 Jan 2023	272.50	273.00	268.00	269.55	263.03	17,178
18 Jan 2023	272.80	276.50	272.50	275.00	268.34	84,600
17 Jan 2023	275.60	275.50	272.20	273.60	266.97	587,497
16 Jan 2023	273.90	275.70	272.00	274.07	267.43	71,145
13 Jan 2023	275.75	275.50	272.00	273.49	266.86	21,802
12 Jan 2023	270.35	275.80	269.60	272.12	265.53	37,246
11 Jan 2023	266.20	270.80	266.80	269.75	263.22	15,422
10 Jan 2023	267.55	268.10	263.90	266.09	259.65	116,421
09 Jan 2023	264.80	269.00	264.60	264.90	258.48	46,290
06 Jan 2023	-	-	-	-	-	-
05 Jan 2023	261.35	263.60	261.30	260.10	253.80	17,915
04 Jan 2023	260.85	262.00	259.50	260.28	253.98	107,848
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...