Aktiebolaget Industrivärden (INDU-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:43AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 355.00 | 355.40 | 352.00 | 352.20 | 352.20 | 15,188 |
| 30 Apr 2024 | 356.60 | 357.60 | 354.40 | 357.20 | 357.20 | 134,052 |
| 29 Apr 2024 | 353.20 | 356.80 | 353.20 | 355.60 | 355.60 | 99,348 |
| 26 Apr 2024 | 347.00 | 353.40 | 347.00 | 352.60 | 352.60 | 123,343 |
| 25 Apr 2024 | 354.60 | 355.00 | 344.60 | 345.20 | 345.20 | 129,538 |
| 24 Apr 2024 | 358.20 | 359.00 | 353.60 | 354.60 | 354.60 | 91,252 |
| 23 Apr 2024 | 355.80 | 358.20 | 355.00 | 358.00 | 358.00 | 61,850 |
| 22 Apr 2024 | 354.80 | 356.60 | 352.80 | 354.80 | 354.80 | 97,521 |
| 19 Apr 2024 | 356.00 | 356.00 | 351.40 | 353.40 | 353.40 | 89,764 |
| 18 Apr 2024 | 358.60 | 359.80 | 355.20 | 359.00 | 359.00 | 67,184 |
| 17 Apr 2024 | 354.00 | 361.20 | 353.40 | 357.40 | 357.40 | 168,384 |
| 16 Apr 2024 | 356.00 | 357.60 | 352.60 | 354.00 | 354.00 | 107,394 |
| 15 Apr 2024 | 356.60 | 362.60 | 356.60 | 359.40 | 359.40 | 78,024 |
| 12 Apr 2024 | 360.00 | 364.20 | 355.80 | 356.60 | 356.60 | 220,523 |
| 12 Apr 2024 | 7.75 Dividend | |||||
| 11 Apr 2024 | 368.20 | 368.40 | 358.60 | 364.80 | 357.05 | 252,226 |
| 10 Apr 2024 | 368.00 | 369.80 | 365.20 | 368.60 | 360.77 | 143,982 |
| 09 Apr 2024 | 367.40 | 372.40 | 366.20 | 366.40 | 358.62 | 121,790 |
| 08 Apr 2024 | 362.00 | 372.00 | 360.40 | 370.40 | 362.53 | 181,898 |
| 05 Apr 2024 | 360.00 | 362.40 | 357.40 | 361.60 | 353.92 | 230,901 |
| 04 Apr 2024 | 365.40 | 367.60 | 363.80 | 367.00 | 359.20 | 85,027 |
| 03 Apr 2024 | 366.60 | 368.40 | 364.60 | 365.40 | 357.64 | 121,919 |
| 02 Apr 2024 | 368.20 | 372.80 | 366.40 | 366.60 | 358.81 | 120,187 |
| 28 Mar 2024 | 373.80 | 374.60 | 366.00 | 368.10 | 360.28 | 113,270 |
| 27 Mar 2024 | 371.00 | 374.90 | 370.80 | 373.80 | 365.86 | 136,282 |
| 26 Mar 2024 | 369.80 | 372.20 | 367.90 | 370.80 | 362.92 | 154,095 |
| 25 Mar 2024 | 372.40 | 372.90 | 368.00 | 369.90 | 362.04 | 273,294 |
| 22 Mar 2024 | 372.90 | 374.10 | 371.80 | 372.90 | 364.98 | 94,047 |
| 21 Mar 2024 | 371.20 | 373.50 | 368.00 | 373.50 | 365.57 | 88,050 |
| 20 Mar 2024 | 368.20 | 369.40 | 366.20 | 368.70 | 360.87 | 103,097 |
| 19 Mar 2024 | 363.70 | 368.40 | 362.30 | 368.20 | 360.38 | 209,039 |
| 18 Mar 2024 | 375.20 | 375.60 | 363.60 | 363.70 | 355.97 | 97,866 |
| 15 Mar 2024 | 369.80 | 377.60 | 368.80 | 375.20 | 367.23 | 755,205 |
| 14 Mar 2024 | 368.90 | 371.50 | 367.70 | 368.50 | 360.67 | 116,383 |
| 13 Mar 2024 | 368.40 | 369.60 | 366.60 | 368.80 | 360.96 | 103,576 |
| 12 Mar 2024 | 361.30 | 368.30 | 360.80 | 367.80 | 359.99 | 145,192 |
| 11 Mar 2024 | 359.80 | 360.70 | 358.00 | 359.00 | 351.37 | 100,132 |
| 08 Mar 2024 | 357.10 | 361.00 | 357.10 | 360.50 | 352.84 | 86,411 |
| 07 Mar 2024 | 354.00 | 358.20 | 351.00 | 356.30 | 348.73 | 94,976 |
| 06 Mar 2024 | 353.30 | 356.00 | 351.90 | 355.00 | 347.46 | 97,628 |
| 05 Mar 2024 | 352.70 | 355.90 | 350.70 | 353.80 | 346.28 | 86,453 |
| 04 Mar 2024 | 355.20 | 355.20 | 351.40 | 353.60 | 346.09 | 87,885 |
| 01 Mar 2024 | 354.40 | 356.50 | 352.60 | 355.20 | 347.65 | 143,916 |
| 29 Feb 2024 | 352.90 | 355.30 | 349.80 | 353.30 | 345.79 | 448,967 |
| 28 Feb 2024 | 352.80 | 354.10 | 350.90 | 352.90 | 345.40 | 104,260 |
| 27 Feb 2024 | 348.90 | 354.20 | 347.70 | 353.60 | 346.09 | 85,642 |
| 26 Feb 2024 | 349.80 | 351.00 | 347.40 | 348.90 | 341.49 | 82,019 |
| 23 Feb 2024 | 348.20 | 350.60 | 346.10 | 349.80 | 342.37 | 100,972 |
| 22 Feb 2024 | 346.00 | 348.30 | 344.10 | 347.00 | 339.63 | 96,286 |
| 21 Feb 2024 | 345.20 | 345.20 | 341.00 | 343.50 | 336.20 | 95,083 |
| 20 Feb 2024 | 342.90 | 344.60 | 341.80 | 344.50 | 337.18 | 107,721 |
| 19 Feb 2024 | 341.30 | 344.10 | 339.50 | 342.90 | 335.62 | 116,018 |
| 16 Feb 2024 | 340.20 | 342.50 | 339.40 | 341.60 | 334.34 | 168,361 |
| 15 Feb 2024 | 334.10 | 339.80 | 334.10 | 339.30 | 332.09 | 85,082 |
| 14 Feb 2024 | 332.00 | 334.40 | 331.90 | 333.30 | 326.22 | 85,643 |
| 13 Feb 2024 | 331.00 | 334.20 | 330.00 | 332.90 | 325.83 | 88,325 |
| 12 Feb 2024 | 326.40 | 331.00 | 326.00 | 331.00 | 323.97 | 77,319 |
| 09 Feb 2024 | 327.30 | 328.20 | 325.30 | 326.40 | 319.47 | 108,770 |
| 08 Feb 2024 | 326.60 | 328.90 | 326.60 | 326.90 | 319.96 | 76,615 |
| 07 Feb 2024 | 325.10 | 329.80 | 325.00 | 326.10 | 319.17 | 118,903 |
| 06 Feb 2024 | 324.30 | 326.10 | 322.10 | 325.10 | 318.19 | 197,352 |
| 05 Feb 2024 | 329.90 | 329.90 | 323.00 | 323.00 | 316.14 | 186,856 |
| 02 Feb 2024 | 328.40 | 333.60 | 326.60 | 330.40 | 323.38 | 168,764 |
| 01 Feb 2024 | 327.50 | 330.20 | 326.20 | 328.20 | 321.23 | 134,361 |
| 31 Jan 2024 | 329.20 | 331.40 | 328.40 | 328.40 | 321.42 | 204,045 |
| 30 Jan 2024 | 328.00 | 329.90 | 326.90 | 329.10 | 322.11 | 194,204 |
| 29 Jan 2024 | 329.40 | 329.80 | 324.50 | 327.80 | 320.84 | 163,835 |
| 26 Jan 2024 | 326.50 | 329.40 | 322.80 | 329.40 | 322.40 | 90,940 |
| 25 Jan 2024 | 323.90 | 327.00 | 322.00 | 327.00 | 320.05 | 164,616 |
| 24 Jan 2024 | 324.30 | 325.50 | 322.10 | 323.90 | 317.02 | 136,869 |
| 23 Jan 2024 | 320.00 | 322.20 | 318.00 | 321.80 | 314.96 | 186,161 |
| 22 Jan 2024 | 316.50 | 319.00 | 315.90 | 318.70 | 311.93 | 121,845 |
| 19 Jan 2024 | 317.30 | 319.60 | 313.50 | 314.30 | 307.62 | 120,445 |
| 18 Jan 2024 | 316.90 | 318.60 | 315.30 | 317.30 | 310.56 | 93,018 |
| 17 Jan 2024 | 316.00 | 316.70 | 313.50 | 316.60 | 309.87 | 88,357 |
| 16 Jan 2024 | 320.60 | 321.50 | 318.30 | 319.50 | 312.71 | 77,371 |
| 15 Jan 2024 | 323.50 | 323.90 | 321.80 | 322.40 | 315.55 | 76,063 |
| 12 Jan 2024 | 323.20 | 325.50 | 323.20 | 325.00 | 318.10 | 131,523 |
| 11 Jan 2024 | 326.90 | 328.50 | 322.50 | 323.00 | 316.14 | 156,447 |
| 10 Jan 2024 | 326.80 | 327.00 | 324.70 | 325.50 | 318.58 | 143,364 |
| 09 Jan 2024 | 328.90 | 329.00 | 324.00 | 326.80 | 319.86 | 104,324 |
| 08 Jan 2024 | 327.20 | 328.70 | 324.30 | 328.70 | 321.72 | 167,828 |
| 05 Jan 2024 | 328.90 | 328.90 | 324.90 | 326.00 | 319.07 | 55,277 |
| 04 Jan 2024 | 328.00 | 330.30 | 325.40 | 329.00 | 322.01 | 166,457 |
| 03 Jan 2024 | 329.20 | 331.80 | 325.30 | 327.70 | 320.74 | 297,658 |
| 02 Jan 2024 | 328.90 | 331.50 | 327.50 | 329.20 | 322.21 | 82,055 |
| 29 Dec 2023 | 330.40 | 331.00 | 328.20 | 328.90 | 321.91 | 117,252 |
| 28 Dec 2023 | 329.80 | 330.80 | 328.60 | 330.40 | 323.38 | 131,767 |
| 27 Dec 2023 | 329.50 | 330.70 | 328.60 | 329.70 | 322.70 | 150,380 |
| 22 Dec 2023 | 326.20 | 330.40 | 325.10 | 329.30 | 322.30 | 82,467 |
| 21 Dec 2023 | 326.00 | 327.00 | 324.40 | 326.20 | 319.27 | 163,071 |
| 20 Dec 2023 | 329.60 | 331.00 | 327.00 | 327.30 | 320.35 | 185,894 |
| 19 Dec 2023 | 330.10 | 332.80 | 329.30 | 329.50 | 322.50 | 186,220 |
| 18 Dec 2023 | 329.70 | 330.80 | 326.80 | 329.30 | 322.30 | 136,305 |
| 15 Dec 2023 | 333.00 | 335.00 | 328.90 | 329.70 | 322.70 | 337,769 |
| 14 Dec 2023 | 331.00 | 334.20 | 329.90 | 332.50 | 325.44 | 173,417 |
| 13 Dec 2023 | 328.80 | 330.20 | 327.50 | 328.10 | 321.13 | 245,032 |
| 12 Dec 2023 | 328.50 | 329.10 | 326.50 | 328.90 | 321.91 | 224,215 |
| 11 Dec 2023 | 323.20 | 328.50 | 323.20 | 328.50 | 321.52 | 131,283 |
| 08 Dec 2023 | 321.50 | 324.50 | 320.70 | 322.90 | 316.04 | 120,302 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.