Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	258.00	267.40	258.00	262.55	253.50	44,287
2023-12-13	256.00	257.40	253.10	256.00	247.18	19,815
2023-12-12	256.60	258.10	253.40	256.60	247.75	19,237
2023-12-11	252.50	257.90	252.50	255.45	246.64	26,272
2023-12-08	251.25	255.90	250.40	254.85	246.07	68,997
2023-12-07	251.15	252.25	247.00	250.45	241.82	20,367
2023-12-06	247.15	252.90	247.00	250.65	242.01	62,056
2023-12-05	234.15	246.27	233.80	244.30	235.88	67,350
2023-12-04	235.05	237.00	233.60	236.00	227.86	43,039
2023-12-01	230.75	233.57	230.50	230.65	222.70	9,743
2023-11-30	229.10	231.20	228.60	229.10	221.20	69,959
2023-11-29	226.65	232.40	226.40	230.35	222.41	24,896
2023-11-28	227.75	228.60	225.32	227.65	219.80	761,191
2023-11-27	228.40	231.30	228.40	230.35	222.41	22,328
2023-11-24	228.90	230.10	228.00	228.60	220.72	25,355
2023-11-23	226.85	230.14	226.20	226.75	218.93	10,091
2023-11-22	225.50	227.10	224.00	225.00	217.24	19,676
2023-11-21	225.20	229.80	225.20	227.05	219.22	11,083
2023-11-20	224.70	227.20	223.10	224.30	216.57	54,954
2023-11-17	223.35	226.60	221.60	223.85	216.13	26,763
2023-11-16	225.00	225.00	220.20	220.20	212.61	22,310
2023-11-15	221.50	230.40	221.50	225.40	217.63	39,741
2023-11-14	205.60	222.00	205.60	220.80	213.19	28,652
2023-11-13	206.75	206.90	204.13	204.13	197.09	18,976
2023-11-10	206.85	207.00	204.10	204.30	197.26	6,118
2023-11-09	205.10	207.15	202.50	207.15	200.01	49,188
2023-11-08	204.30	205.30	203.00	203.73	196.70	30,402
2023-11-07	205.60	206.80	204.60	206.15	199.04	39,585
2023-11-06	207.55	208.30	205.60	207.55	200.40	83,425
2023-11-03	204.80	207.50	204.50	204.50	197.45	11,860
2023-11-02	198.00	207.70	198.00	204.50	197.45	289,891
2023-11-01	197.40	197.40	192.60	196.60	189.82	576,797
2023-10-31	200.73	205.90	194.70	196.70	189.92	96,170
2023-10-30	192.05	197.25	191.00	195.73	188.98	93,084
2023-10-27	187.68	192.30	187.20	190.00	183.45	89,582
2023-10-26	185.95	189.10	185.95	188.10	181.62	41,245
2023-10-25	189.30	189.30	185.25	187.48	181.01	106,182
2023-10-24	186.95	190.85	186.15	187.03	180.58	24,593
2023-10-23	190.00	190.00	185.95	187.33	180.87	42,776
2023-10-20	188.80	190.25	186.80	188.75	182.24	221,040
2023-10-19	189.49	192.80	189.49	192.15	185.53	36,716
2023-10-18	194.15	194.15	190.29	192.15	185.53	40,421
2023-10-17	197.40	197.85	194.25	196.40	189.63	25,076
2023-10-16	199.63	199.63	197.15	199.63	192.74	8,127
2023-10-13	203.25	203.50	199.60	200.40	193.49	9,724
2023-10-12	206.15	210.00	204.90	206.15	199.04	29,291
2023-10-11	205.40	206.60	204.50	205.60	198.51	7,706
2023-10-10	199.50	207.30	199.50	205.90	198.80	23,080
2023-10-09	200.03	202.73	198.09	199.63	192.74	17,020
2023-10-06	200.60	200.60	197.05	199.75	192.86	22,732
2023-10-05	199.45	202.90	199.20	202.88	195.88	8,124
2023-10-04	197.70	199.10	195.85	198.15	191.32	7,296
2023-10-03	199.75	202.80	199.33	199.33	192.45	218,695
2023-10-02	203.80	203.80	200.10	200.13	193.23	10,361
2023-09-29	205.20	207.10	202.20	204.13	197.09	3,473
2023-09-28	199.55	202.30	199.35	200.10	193.20	304,910
2023-09-27	197.20	200.50	196.75	200.33	193.42	18,891
2023-09-26	199.45	199.45	197.26	199.33	192.45	5,083
2023-09-25	200.40	201.40	197.85	201.00	194.07	14,614
2023-09-22	203.20	203.20	199.75	201.78	194.82	4,964

← NewerPage 13 of 22 · 1,263 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.