Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	216.00	220.70	213.50	213.50	203.68	9,121
2023-01-04	216.90	218.50	213.50	213.50	203.68	25,931
2023-01-03	213.68	217.90	213.68	216.20	206.25	45,724
2022-12-30	213.40	215.00	212.10	214.05	204.20	15,223
2022-12-29	211.30	214.72	211.30	214.25	204.39	13,071
2022-12-28	212.60	214.60	211.00	212.60	202.82	17,667
2022-12-23	208.70	212.90	208.70	211.25	201.53	10,307
2022-12-22	209.40	214.00	207.79	209.70	200.05	11,689
2022-12-21	210.85	211.70	208.20	210.65	200.96	11,713
2022-12-20	212.30	212.30	207.60	210.45	200.77	34,860
2022-12-19	214.65	214.72	209.60	211.25	201.53	13,491
2022-12-16	218.55	219.40	213.50	216.00	206.06	29,809
2022-12-15	223.70	223.70	217.50	218.55	208.49	13,977
2022-12-14	224.80	229.60	223.40	226.95	216.51	126,015
2022-12-13	222.05	228.20	219.40	225.10	214.74	6,977
2022-12-12	220.00	221.30	217.00	219.75	209.64	7,982
2022-12-09	218.75	221.20	215.70	219.75	209.64	18,773
2022-12-08	215.75	217.00	212.70	214.95	205.06	24,926
2022-12-07	216.80	216.80	213.70	216.70	206.73	12,094
2022-12-06	223.55	227.20	216.40	218.85	208.78	31,071
2022-12-05	224.10	228.60	222.80	226.45	216.03	17,181
2022-12-02	225.70	227.00	219.60	222.45	212.21	30,789
2022-12-01	224.50	227.70	222.90	225.40	215.03	17,166
2022-11-30	221.70	224.80	219.80	221.10	210.93	404,570
2022-11-29	223.85	224.40	219.80	223.25	212.98	29,980
2022-11-28	225.00	227.90	222.30	222.35	212.12	50,330
2022-11-25	222.85	228.80	222.10	228.80	218.27	29,526
2022-11-24	225.40	227.60	222.90	223.75	213.45	16,596
2022-11-23	221.10	225.20	221.10	224.40	214.07	37,835
2022-11-22	217.60	222.60	215.30	220.30	210.16	30,859
2022-11-21	218.25	219.50	213.80	219.05	208.97	15,582
2022-11-18	216.00	218.75	212.70	218.75	208.68	15,529
2022-11-17	215.85	219.10	213.00	213.30	203.48	25,805
2022-11-16	217.50	217.80	213.20	214.05	204.20	77,253
2022-11-15	221.40	222.20	217.70	220.30	210.16	17,324
2022-11-14	220.90	224.10	217.90	220.80	210.64	556,014
2022-11-11	219.15	226.50	215.20	224.90	214.55	29,446
2022-11-10	201.30	217.80	194.85	216.30	206.35	41,535
2022-11-09	204.40	206.20	201.90	204.70	195.28	27,362
2022-11-08	201.28	206.80	197.85	204.40	194.99	72,119
2022-11-07	190.00	200.20	188.55	198.05	188.94	68,963
2022-11-04	193.43	194.80	188.55	189.73	180.99	256,749
2022-11-03	193.70	193.70	189.50	189.73	180.99	17,010
2022-11-02	199.35	199.35	196.05	197.58	188.48	35,374
2022-11-01	195.93	204.80	195.75	198.25	189.13	29,732
2022-10-31	200.60	200.60	191.90	192.30	183.45	34,709
2022-10-28	201.00	201.20	191.45	198.85	189.70	21,403
2022-10-27	198.85	201.20	195.65	198.88	189.72	32,288
2022-10-26	196.80	200.50	193.35	199.63	190.44	23,153
2022-10-25	191.78	196.80	187.70	196.53	187.48	55,951
2022-10-24	187.53	192.00	183.15	189.83	181.09	55,257
2022-10-21	181.23	184.25	179.75	184.00	175.53	48,616
2022-10-20	178.60	185.50	178.60	183.08	174.65	28,916
2022-10-19	188.10	188.40	179.75	180.65	172.34	69,850
2022-10-18	185.05	189.50	185.05	188.35	179.68	7,879
2022-10-17	174.75	184.15	174.30	181.43	173.08	80,787
2022-10-14	176.80	177.60	172.30	174.10	166.09	31,758
2022-10-13	169.38	173.05	162.20	171.33	163.44	71,826
2022-10-12	174.00	176.00	170.45	170.80	162.94	271,672
2022-10-11	176.00	176.05	171.65	173.23	165.25	12,367

← NewerPage 17 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.