Indutrade AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	322.40	322.40	316.00	318.30	310.41	2,467
2024-08-30	319.10	323.20	319.10	319.10	311.19	26,446
2024-08-29	316.10	319.80	315.80	316.10	308.27	6,316
2024-08-28	312.20	316.50	312.20	316.50	308.66	5,184
2024-08-27	312.60	312.60	310.00	312.60	304.85	1,819
2024-08-23	309.90	311.60	309.20	309.90	302.22	3,580
2024-08-22	309.90	311.00	309.60	309.90	302.22	7,957
2024-08-21	308.10	311.80	308.10	308.10	300.46	5,413
2024-08-20	307.80	310.80	307.80	307.80	300.17	5,317
2024-08-19	308.50	308.80	307.00	308.50	300.85	1,571
2024-08-16	308.50	308.50	306.40	308.50	300.85	810
2024-08-15	308.20	308.20	304.20	304.20	296.66	1,675
2024-08-14	306.80	307.80	305.00	306.80	299.20	1,198
2024-08-13	303.70	305.20	301.80	303.70	296.17	2,286
2024-08-12	304.20	304.80	301.20	304.80	297.25	2,693
2024-08-09	303.30	304.40	302.20	303.30	295.78	731
2024-08-08	300.90	302.60	298.60	300.10	292.66	8,991
2024-08-07	295.40	304.00	295.40	300.70	293.25	18,059
2024-08-06	290.40	291.60	284.80	290.00	282.81	233,356
2024-08-05	283.20	288.00	279.00	285.10	278.03	10,502
2024-08-02	301.90	303.20	294.00	297.20	289.83	3,771
2024-08-01	314.60	315.00	307.40	310.10	302.41	622,929
2024-07-31	313.80	317.00	313.80	313.80	306.02	4,010
2024-07-30	313.00	315.00	313.00	313.00	305.24	26,252
2024-07-29	314.60	314.60	311.20	314.60	306.80	23,144
2024-07-26	313.60	314.80	312.00	312.80	305.05	31,320
2024-07-25	313.60	320.00	304.60	308.50	300.85	279,789
2024-07-24	319.70	320.00	315.80	318.50	310.61	22,717
2024-07-23	323.40	323.60	319.52	323.40	315.39	237,877
2024-07-22	319.30	323.00	318.80	319.30	311.39	70,464
2024-07-19	313.00	316.80	312.40	313.00	305.24	675,402
2024-07-18	305.20	316.80	301.20	315.60	307.78	10,898
2024-07-17	302.10	306.20	300.40	302.10	294.61	565,416
2024-07-16	299.00	303.80	298.80	302.50	295.00	6,718
2024-07-15	306.00	306.40	299.40	301.10	293.64	14,327
2024-07-12	290.60	307.80	290.60	305.20	297.64	6,228
2024-07-11	282.40	288.40	281.00	286.30	279.20	344,280
2024-07-10	278.90	282.20	278.80	279.10	272.18	946
2024-07-09	282.80	284.40	279.40	279.50	272.57	4,554
2024-07-08	282.40	285.40	282.40	282.40	275.40	32,208
2024-07-05	283.80	285.40	281.80	283.60	276.57	3,007
2024-07-04	282.20	284.40	282.20	282.20	275.21	1,423
2024-07-03	278.30	281.80	278.20	278.30	271.40	125,320
2024-07-02	274.00	277.80	272.20	277.70	270.82	10,661
2024-07-01	274.20	275.00	269.00	270.10	263.41	10,645
2024-06-28	274.60	274.60	269.40	271.70	264.97	2,712
2024-06-27	271.70	273.80	271.30	271.30	264.58	2,775
2024-06-26	275.20	276.20	270.50	270.50	263.80	10,684
2024-06-25	276.20	276.20	272.80	276.10	269.26	6,337
2024-06-24	281.80	282.80	275.80	280.80	273.84	386,848
2024-06-21	279.10	279.10	279.10	279.10	272.18	0
2024-06-20	279.10	281.00	279.10	279.10	272.18	15,928
2024-06-19	271.30	275.60	269.80	275.20	268.38	6,948
2024-06-18	270.90	271.80	267.80	270.90	264.19	4,183
2024-06-17	273.40	273.40	266.40	269.70	263.02	17,153
2024-06-14	280.20	280.20	272.00	272.40	265.65	7,824
2024-06-13	289.20	289.20	280.00	281.20	274.23	31,303
2024-06-12	281.00	289.80	280.00	289.20	282.03	122,448
2024-06-11	275.20	283.00	275.20	282.20	275.21	73,362
2024-06-10	273.40	276.00	269.40	269.50	262.82	7,319

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	3.1000 SEK
2025-04-04	3.0000 SEK
2024-04-10	2.8500 SEK
2023-03-30	2.6000 SEK
2022-04-06	2.3000 SEK
2021-04-14	1.8000 SEK
2019-05-10	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.