Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	243.55	244.20	241.00	244.20	235.78	11,355
2023-06-28	240.10	244.80	240.10	244.10	235.69	13,135
2023-06-27	240.80	240.80	236.80	236.80	228.64	8,270
2023-06-26	240.80	240.80	237.10	240.00	231.73	28,543
2023-06-23	240.70	240.70	240.70	240.70	232.40	0
2023-06-22	242.50	242.50	239.10	240.70	232.40	34,447
2023-06-21	247.45	248.20	244.30	246.75	238.24	65,846
2023-06-20	252.10	252.77	248.20	250.15	241.53	10,353
2023-06-19	258.80	258.80	252.00	252.70	243.99	23,883
2023-06-16	261.90	261.90	259.45	259.45	250.51	365,265
2023-06-15	263.15	263.80	258.10	259.15	250.22	101,812
2023-06-14	265.70	265.70	262.70	265.70	256.54	15,628
2023-06-13	263.45	267.25	263.00	267.25	258.04	10,243
2023-06-12	262.25	263.30	261.10	262.45	253.40	8,535
2023-06-09	262.35	262.60	260.80	262.35	253.31	6,177
2023-06-08	262.45	263.60	258.90	260.70	251.71	53,531
2023-06-07	263.15	265.40	262.00	265.00	255.87	25,613
2023-06-06	262.65	262.65	262.65	262.65	253.60	0
2023-06-05	262.15	264.50	260.70	262.65	253.60	103,050
2023-06-02	257.60	262.40	257.60	260.70	251.71	18,566
2023-06-01	257.00	258.35	255.10	257.00	248.14	59,019
2023-05-31	253.20	256.90	250.80	256.90	248.04	19,827
2023-05-30	255.00	258.90	255.00	257.10	248.24	25,843
2023-05-26	257.20	257.70	252.90	257.50	248.62	4,805
2023-05-25	253.40	253.40	250.20	250.55	241.91	4,891
2023-05-24	254.65	254.65	251.00	254.65	245.87	14,877
2023-05-23	259.15	260.40	257.10	258.95	250.02	16,798
2023-05-22	262.00	262.00	257.40	257.70	248.82	35,603
2023-05-19	260.30	263.30	260.30	261.20	252.20	23,212
2023-05-18	254.45	254.45	254.45	254.45	245.68	0
2023-05-17	255.50	255.50	253.72	254.45	245.68	14,847
2023-05-16	256.93	256.93	254.20	254.45	245.68	27,873
2023-05-15	256.80	259.80	256.80	256.80	247.95	91,631
2023-05-12	258.35	259.20	255.70	258.35	249.44	17,717
2023-05-11	252.67	257.20	252.67	255.65	246.84	32,725
2023-05-10	253.00	255.30	249.10	249.10	240.51	11,010
2023-05-09	256.00	256.30	249.90	252.20	243.51	30,624
2023-05-05	252.50	254.94	249.73	252.50	243.80	108,049
2023-05-04	248.40	252.70	248.00	251.55	242.88	11,705
2023-05-03	244.30	250.60	244.30	248.10	239.55	32,281
2023-05-02	246.75	246.90	243.20	245.30	236.84	43,522
2023-04-28	245.90	246.30	239.40	245.10	236.65	51,915
2023-04-27	242.75	244.40	234.00	239.75	231.49	138,360
2023-04-26	223.65	225.40	219.50	223.65	215.94	34,094
2023-04-25	226.25	228.60	225.70	226.25	218.45	69,641
2023-04-24	227.15	227.30	224.90	226.25	218.45	9,735
2023-04-21	224.90	226.50	221.80	224.80	217.05	8,540
2023-04-20	228.00	228.00	223.70	225.20	217.44	204,196
2023-04-19	236.30	236.30	227.70	229.40	221.49	155,944
2023-04-18	237.00	239.80	235.90	237.00	228.83	9,570
2023-04-17	231.45	237.50	231.00	234.75	226.66	69,418
2023-04-14	229.10	232.10	228.50	229.10	221.20	75,144
2023-04-13	228.70	232.70	226.10	228.90	221.01	31,246
2023-04-12	222.50	230.20	222.50	228.40	220.53	36,027
2023-04-11	213.00	221.10	213.00	220.00	212.42	24,959
2023-04-06	218.65	220.00	213.20	216.00	208.55	35,307
2023-04-05	221.90	221.90	215.28	216.00	208.55	41,016
2023-04-04	220.50	225.80	220.10	223.75	216.04	58,641
2023-04-03	220.10	220.10	216.00	218.85	211.31	20,161
2023-03-31	217.60	221.00	217.60	218.85	211.31	12,072

← NewerPage 15 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.