Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	207.80	207.80	203.80	203.93	196.90	763,932
2023-09-20	206.15	212.20	205.40	209.70	202.47	13,005
2023-09-19	212.20	214.48	207.70	208.80	201.60	8,972
2023-09-18	211.25	212.60	210.50	211.25	203.97	10,249
2023-09-15	212.10	213.60	211.00	211.85	204.55	20,314
2023-09-14	206.95	210.50	205.70	209.80	202.57	14,378
2023-09-13	208.80	208.80	206.29	208.80	201.60	22,722
2023-09-12	211.45	212.70	208.60	208.60	201.41	18,414
2023-09-11	210.95	213.30	210.95	212.00	204.69	11,016
2023-09-08	212.90	213.40	210.30	210.55	203.29	15,027
2023-09-07	212.90	214.50	211.40	212.30	204.98	6,872
2023-09-06	211.75	216.30	211.52	215.05	207.64	6,939
2023-09-05	209.80	212.70	209.40	212.70	205.37	6,989
2023-09-04	208.90	212.30	208.90	211.65	204.35	11,719
2023-09-01	209.40	210.70	206.10	209.10	201.89	4,856
2023-08-31	211.35	211.35	211.35	211.35	204.06	52,872
2023-08-30	212.20	213.20	209.10	212.00	204.69	39,173
2023-08-29	205.20	210.50	203.70	209.30	202.09	38,135
2023-08-28	204.39	205.40	203.80	204.39	197.34	876
2023-08-25	199.77	202.40	199.77	201.40	194.46	11,812
2023-08-24	205.40	207.90	200.60	201.98	195.01	14,140
2023-08-23	204.83	205.80	203.90	204.33	197.28	12,664
2023-08-22	202.98	205.20	202.98	204.73	197.67	9,693
2023-08-21	206.15	206.50	201.48	201.48	194.53	4,554
2023-08-18	206.25	206.60	203.80	206.25	199.14	5,217
2023-08-17	209.90	209.90	207.30	207.35	200.20	24,308
2023-08-16	211.25	212.70	210.70	212.60	205.27	8,431
2023-08-15	213.40	214.70	210.20	211.45	204.16	22,661
2023-08-14	216.60	217.50	214.55	214.55	207.15	5,355
2023-08-11	216.00	218.00	215.30	217.50	210.00	20,329
2023-08-10	215.85	215.85	215.85	215.85	208.41	8,869
2023-08-09	215.55	216.00	213.90	214.55	207.15	9,181
2023-08-08	214.05	217.70	213.40	215.65	208.22	19,515
2023-08-07	214.25	216.80	213.30	215.35	207.93	29,038
2023-08-04	214.95	216.70	211.80	215.05	207.64	12,723
2023-08-03	215.65	216.30	212.50	212.50	205.17	13,158
2023-08-02	216.60	217.70	214.80	215.75	208.31	32,943
2023-08-01	219.55	220.60	218.10	219.05	211.50	345,642
2023-07-31	219.75	223.00	218.80	221.60	213.96	65,891
2023-07-28	219.85	222.90	219.85	219.85	212.27	57,920
2023-07-27	223.20	223.20	220.50	221.40	213.77	9,092
2023-07-26	224.10	224.10	219.40	221.20	213.58	210,330
2023-07-25	220.10	224.40	219.60	223.15	215.46	18,574
2023-07-24	220.50	223.60	220.30	223.15	215.46	30,628
2023-07-21	218.65	223.60	217.60	222.75	215.07	20,201
2023-07-20	219.05	224.60	217.30	223.45	215.75	266,355
2023-07-19	222.05	222.70	220.40	222.05	214.40	149,262
2023-07-18	220.80	222.30	219.30	220.80	213.19	26,579
2023-07-17	219.55	221.20	217.40	220.20	212.61	53,888
2023-07-14	223.40	223.40	216.70	220.60	213.00	90,645
2023-07-13	234.68	234.68	224.70	226.35	218.55	53,435
2023-07-12	235.05	236.50	231.80	235.25	227.14	10,298
2023-07-11	235.40	235.40	231.65	231.65	223.66	9,215
2023-07-10	231.40	231.40	228.80	229.80	221.88	12,603
2023-07-07	230.75	233.60	229.50	233.10	225.06	5,869
2023-07-06	234.65	235.60	229.80	231.55	223.57	23,591
2023-07-05	236.60	237.40	234.40	237.00	228.83	6,425
2023-07-04	232.70	238.10	232.40	236.80	228.64	38,488
2023-07-03	242.90	242.90	232.10	233.70	225.64	38,355
2023-06-30	243.05	245.10	242.00	243.65	235.25	22,012

← NewerPage 14 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.