Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	274.05	279.20	274.00	278.25	268.66	6,089
2024-03-11	272.90	275.70	272.20	272.20	262.82	11,972
2024-03-08	270.70	274.55	270.70	274.45	264.99	77,155
2024-03-07	269.20	272.20	267.20	271.45	262.09	22,340
2024-03-06	269.70	271.53	268.50	269.20	259.92	13,742
2024-03-05	272.90	274.80	269.40	269.40	260.11	25,479
2024-03-04	278.60	278.60	273.90	277.30	267.74	14,860
2024-03-01	274.65	280.40	274.00	278.75	269.14	245,340
2024-02-29	277.80	278.90	272.20	273.70	264.27	29,200
2024-02-28	277.20	277.33	274.00	277.20	267.64	33,221
2024-02-27	279.45	280.00	275.70	278.65	269.04	180,950
2024-02-26	281.60	282.30	278.50	281.60	271.89	12,289
2024-02-23	278.45	281.20	275.60	278.85	269.24	15,666
2024-02-22	279.15	280.60	277.30	279.15	269.53	12,342
2024-02-21	274.95	275.80	271.90	274.95	265.47	71,924
2024-02-20	278.05	279.20	273.50	273.60	264.17	15,681
2024-02-19	276.40	280.00	274.40	279.85	270.20	64,821
2024-02-16	276.80	279.30	275.00	276.80	267.26	23,624
2024-02-15	275.65	276.00	273.10	275.65	266.15	20,453
2024-02-14	274.55	276.50	272.60	273.50	264.07	25,013
2024-02-13	275.35	275.80	267.40	270.75	261.42	21,332
2024-02-12	277.10	278.20	275.20	277.10	267.55	26,423
2024-02-09	279.05	280.50	275.37	279.05	269.43	379,626
2024-02-08	277.40	279.70	276.30	277.40	267.84	24,707
2024-02-07	272.70	277.30	271.80	276.60	267.07	20,687
2024-02-06	273.40	273.70	269.30	273.20	263.78	20,718
2024-02-05	275.65	276.00	269.30	272.70	263.30	26,996
2024-02-02	274.45	278.60	272.20	274.75	265.28	25,731
2024-02-01	260.00	271.00	254.40	270.05	260.74	38,720
2024-01-31	250.55	255.60	250.10	255.15	246.35	88,518
2024-01-30	251.25	251.30	249.10	250.75	242.11	22,808
2024-01-29	248.40	248.90	244.80	248.30	239.74	19,704
2024-01-26	249.00	249.64	244.70	248.20	239.64	19,752
2024-01-25	247.15	250.10	247.15	247.15	238.63	31,770
2024-01-24	249.60	251.60	245.40	245.80	237.33	10,050
2024-01-23	249.00	249.80	246.40	249.00	240.42	18,647
2024-01-22	247.35	248.70	244.70	247.35	238.82	436,911
2024-01-19	248.80	249.50	242.08	245.20	236.75	27,134
2024-01-18	246.55	247.90	243.60	246.55	238.05	155,410
2024-01-17	241.20	243.80	238.90	241.00	232.69	59,260
2024-01-16	253.10	254.80	248.80	249.30	240.71	65,575
2024-01-15	260.50	260.70	254.30	256.70	247.85	27,193
2024-01-12	256.30	261.60	256.30	256.70	247.85	24,043
2024-01-11	257.70	259.50	254.90	257.60	248.72	24,191
2024-01-10	254.95	255.00	252.60	254.35	245.58	30,106
2024-01-09	257.00	257.50	254.30	256.70	247.85	37,756
2024-01-08	255.45	256.70	253.00	255.45	246.64	53,453
2024-01-05	253.40	255.25	252.10	252.20	243.51	22,767
2024-01-04	256.00	256.00	251.80	252.20	243.51	45,175
2024-01-03	259.25	260.80	252.50	252.80	244.09	87,040
2024-01-02	262.35	263.10	257.80	258.55	249.64	31,802
2023-12-29	262.35	263.55	260.50	263.55	254.47	12,814
2023-12-28	261.20	262.40	259.30	261.20	252.20	16,646
2023-12-27	259.90	262.00	259.90	260.50	251.52	13,941
2023-12-22	257.50	261.30	255.20	257.50	248.62	113,068
2023-12-21	258.35	259.80	252.30	257.80	248.91	102,810
2023-12-20	264.80	265.30	261.90	265.30	256.15	34,840
2023-12-19	263.25	266.10	262.97	263.25	254.18	19,078
2023-12-18	264.60	265.20	261.80	264.60	255.48	9,074
2023-12-15	262.65	266.90	262.30	266.45	257.27	33,220

← NewerPage 12 of 22 · 1,268 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.