Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	216.60	218.90	214.10	217.30	209.81	16,590
2023-03-29	214.55	218.50	214.10	217.40	207.40	23,718
2023-03-28	213.50	214.90	210.70	213.60	203.77	51,063
2023-03-27	209.60	213.30	209.60	212.60	202.82	47,614
2023-03-24	210.20	210.20	206.20	206.85	197.33	15,985
2023-03-23	209.40	211.80	206.10	209.10	199.48	12,204
2023-03-22	211.90	211.90	208.90	211.75	202.01	19,871
2023-03-21	208.80	212.40	207.80	211.55	201.81	29,284
2023-03-20	201.10	208.50	198.55	207.65	198.09	29,044
2023-03-17	207.65	209.60	201.10	203.45	194.09	31,027
2023-03-16	208.10	210.70	201.30	206.95	197.43	40,148
2023-03-15	211.55	212.10	205.50	211.55	201.81	21,945
2023-03-14	203.73	214.80	203.10	213.20	203.39	32,474
2023-03-13	211.35	212.00	202.10	203.75	194.37	218,515
2023-03-10	212.80	213.00	209.00	209.50	199.86	17,366
2023-03-09	219.65	220.00	215.50	216.30	206.35	41,218
2023-03-08	222.45	223.80	220.47	221.80	211.59	16,828
2023-03-07	227.75	229.00	223.40	224.00	213.69	299
2023-03-06	227.45	228.30	225.50	227.35	216.89	11,509
2023-03-03	226.15	227.50	225.50	226.25	215.84	43,137
2023-03-02	223.15	227.00	222.70	225.70	215.31	21,998
2023-03-01	223.60	226.50	223.60	224.10	213.79	153,702
2023-02-28	224.50	225.30	222.10	223.25	212.98	29,135
2023-02-27	225.80	226.70	224.80	225.70	215.31	17,229
2023-02-24	228.70	230.00	222.90	225.70	215.31	10,132
2023-02-23	226.80	231.40	226.80	229.50	218.94	19,768
2023-02-22	223.35	226.00	221.30	223.35	213.07	30,318
2023-02-21	228.90	229.10	223.80	225.70	215.31	40,809
2023-02-20	233.70	234.10	229.10	230.75	220.13	27,406
2023-02-17	235.60	235.60	231.30	234.35	223.57	10,308
2023-02-16	239.70	239.70	235.20	235.25	224.42	90,510
2023-02-15	236.60	238.90	234.40	237.60	226.67	6,229
2023-02-14	235.55	239.30	235.30	235.45	224.62	31,744
2023-02-13	231.20	236.00	231.20	233.70	222.95	8,253
2023-02-10	234.45	235.00	228.40	230.45	219.85	578,831
2023-02-09	236.00	237.10	233.30	235.55	224.71	34,334
2023-02-08	237.80	237.80	233.30	234.15	223.37	14,273
2023-02-07	236.20	237.20	233.90	234.85	224.04	12,751
2023-02-06	240.60	241.00	235.10	235.85	225.00	33,039
2023-02-03	242.75	244.50	236.10	242.45	231.29	15,502
2023-02-02	237.40	245.90	231.90	242.95	231.77	77,519
2023-02-01	231.20	236.60	231.20	234.15	223.37	16,484
2023-01-31	234.35	235.10	229.40	230.25	219.65	27,101
2023-01-30	236.50	236.50	233.10	233.10	222.37	14,512
2023-01-27	237.70	237.75	234.30	235.45	224.62	16,864
2023-01-26	235.45	237.15	233.60	235.45	224.62	19,880
2023-01-25	234.45	235.40	230.00	230.75	220.13	20,600
2023-01-24	238.25	238.40	231.80	234.75	223.95	15,407
2023-01-23	233.30	237.60	233.00	237.20	226.28	8,977
2023-01-20	226.70	233.30	226.70	230.15	219.56	24,957
2023-01-19	233.00	235.30	225.00	227.65	217.17	17,113
2023-01-18	234.85	240.90	232.20	236.10	225.24	110,069
2023-01-17	237.40	237.40	232.10	234.45	223.66	23,506
2023-01-16	233.00	239.50	231.60	237.10	226.19	26,475
2023-01-13	231.85	232.30	228.70	230.95	220.32	9,008
2023-01-12	232.80	235.10	230.70	232.30	221.61	107,501
2023-01-11	230.40	233.20	230.40	231.15	220.51	6,390
2023-01-10	228.70	228.90	226.30	228.40	217.89	42,952
2023-01-09	219.80	232.40	219.80	230.65	220.04	20,515
2023-01-06	213.50	213.50	213.50	213.50	203.68	0

← NewerPage 16 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.