Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	173.65	180.75	173.65	176.10	168.00	18,579
2022-10-07	185.45	185.45	175.28	175.28	167.21	36,691
2022-10-06	191.18	193.15	186.25	186.25	177.68	7,593
2022-10-05	191.53	192.80	187.73	187.73	179.09	10,281
2022-10-04	187.53	192.90	186.70	189.48	180.76	27,016
2022-10-03	179.48	183.30	173.05	182.20	173.82	11,656
2022-09-30	177.83	182.40	176.60	180.30	172.00	21,539
2022-09-29	182.40	182.40	174.45	174.45	166.42	52,242
2022-09-28	176.10	182.75	174.75	181.63	173.27	57,991
2022-09-27	178.75	181.35	177.65	178.40	170.19	40,523
2022-09-26	177.35	181.10	177.35	177.53	169.36	52,102
2022-09-23	176.35	181.05	174.80	180.60	172.29	22,904
2022-09-22	176.30	178.85	176.30	177.63	169.45	71,148
2022-09-21	177.00	181.50	177.00	181.23	172.89	14,688
2022-09-20	184.20	184.20	177.45	178.90	170.67	28,569
2022-09-16	189.13	189.48	182.50	182.50	174.10	112,532
2022-09-15	196.70	198.35	190.35	191.28	182.47	61,244
2022-09-14	196.83	201.20	194.65	196.80	187.74	34,634
2022-09-13	210.35	212.30	200.30	201.20	191.94	43,618
2022-09-12	206.45	209.50	206.30	209.00	199.38	12,663
2022-09-09	199.45	205.90	198.75	205.20	195.76	20,795
2022-09-08	192.10	200.30	191.80	198.38	189.25	282,997
2022-09-07	189.08	191.25	187.25	188.95	180.25	44,444
2022-09-06	189.03	192.25	188.65	192.00	183.16	30,353
2022-09-05	188.85	189.70	187.10	188.30	179.63	8,756
2022-09-02	192.00	193.55	188.05	191.93	183.09	25,116
2022-09-01	195.65	195.75	188.65	189.73	180.99	66,039
2022-08-31	202.45	202.60	197.90	197.90	188.79	59,894
2022-08-30	201.00	207.80	200.60	200.60	191.37	31,561
2022-08-26	215.80	215.80	207.00	208.00	198.43	15,562
2022-08-25	216.40	217.90	212.20	216.80	206.82	15,955
2022-08-24	213.80	218.30	210.30	216.50	206.54	28,572
2022-08-23	217.30	219.70	213.90	213.90	204.06	4,320
2022-08-22	219.15	221.10	216.10	219.25	209.16	65,100
2022-08-19	222.95	224.00	219.20	222.85	212.59	143,275
2022-08-18	223.70	233.30	223.70	224.70	214.36	83,579
2022-08-17	240.10	240.10	235.50	237.50	226.57	25,495
2022-08-16	239.85	240.50	236.50	236.50	225.62	28,316
2022-08-15	238.00	242.10	238.00	238.45	227.48	118,531
2022-08-12	240.70	241.40	238.80	240.90	229.81	34,094
2022-08-11	238.95	242.30	236.70	240.60	229.53	59,724
2022-08-10	227.25	238.90	227.17	237.30	226.38	22,206
2022-08-09	235.25	236.50	227.10	228.20	217.70	35,637
2022-08-08	234.40	237.20	234.40	237.10	226.19	68,926
2022-08-05	238.65	241.40	230.19	231.75	221.09	65,392
2022-08-04	235.55	238.52	235.25	235.25	224.42	45,445
2022-08-03	235.45	236.90	232.60	234.55	223.76	63,282
2022-08-02	233.40	234.10	230.10	232.40	221.71	797,461
2022-08-01	236.60	238.40	234.10	234.65	223.85	33,278
2022-07-29	231.65	237.60	231.10	235.45	224.62	38,993
2022-07-28	224.20	229.80	223.30	227.65	217.17	74,862
2022-07-27	221.00	224.00	220.10	221.50	211.31	69,604
2022-07-26	225.90	226.02	221.00	223.55	213.26	41,066
2022-07-25	227.25	229.00	226.49	228.70	218.18	77,348
2022-07-22	222.65	230.10	221.40	228.90	218.37	169,587
2022-07-21	217.70	223.02	217.20	221.10	210.93	224,881
2022-07-20	215.55	218.10	214.30	215.15	205.25	142,280
2022-07-19	209.00	214.90	207.00	214.05	204.20	179,246
2022-07-18	207.25	211.60	206.40	209.00	199.38	74,340
2022-07-15	202.32	207.30	202.32	204.90	195.47	74,407

← NewerPage 18 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.