Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	202.32	207.30	202.32	204.90	195.47	74,407
2022-07-14	201.30	205.40	198.75	199.15	189.99	132,959
2022-07-13	207.05	207.50	202.00	203.73	194.35	159,548
2022-07-12	202.28	208.93	201.60	206.75	197.24	47,306
2022-07-11	201.90	207.00	201.90	205.00	195.57	46,517
2022-07-08	205.90	207.10	202.50	205.40	195.95	42,736
2022-07-07	197.63	206.20	197.63	203.85	194.47	109,762
2022-07-06	192.65	197.70	191.25	197.30	188.22	44,371
2022-07-05	188.35	193.95	188.35	190.75	181.97	72,989
2022-07-04	189.43	191.50	189.20	189.43	180.71	66,062
2022-07-01	184.65	191.40	183.15	190.40	181.64	62,426
2022-06-30	187.00	187.00	182.85	185.38	176.84	109,712
2022-06-29	188.35	191.55	186.25	189.28	180.56	84,586
2022-06-28	192.20	193.10	188.75	189.23	180.52	62,526
2022-06-27	190.10	191.63	187.75	188.90	180.21	241,479
2022-06-24	180.70	180.70	180.70	180.70	172.38	0
2022-06-23	186.80	187.10	180.60	180.70	172.38	114,810
2022-06-22	189.78	192.40	184.85	189.83	181.09	126,366
2022-06-21	194.35	196.95	191.30	194.50	185.55	153,838
2022-06-20	196.20	198.20	190.80	190.80	182.02	124,123
2022-06-17	197.28	202.30	195.10	196.90	187.84	124,981
2022-06-16	204.53	205.50	195.93	195.93	186.91	1,132,144
2022-06-15	209.10	209.60	203.40	205.50	196.04	73,126
2022-06-14	213.50	214.40	205.70	207.75	198.19	98,288
2022-06-13	210.85	212.90	209.60	211.25	201.53	251,834
2022-06-10	222.25	223.00	213.50	215.85	205.92	198,166
2022-06-09	234.05	235.30	224.37	225.20	214.84	87,500
2022-06-08	234.85	238.59	234.40	237.60	226.67	212,378
2022-06-07	233.50	233.50	226.90	230.95	220.32	159,692
2022-06-06	220.20	220.20	220.20	220.20	210.07	0
2022-06-01	223.45	228.00	220.10	220.20	210.07	440,385
2022-05-31	224.00	228.30	219.00	222.05	211.83	1,055,241
2022-05-30	220.00	229.00	219.40	225.30	214.93	413,571
2022-05-27	215.55	219.40	214.40	215.55	205.63	255,962
2022-05-26	215.55	215.55	215.55	215.55	205.63	0
2022-05-25	219.25	221.95	209.30	215.55	205.63	381,262
2022-05-24	219.35	221.10	215.50	215.55	205.63	213,512
2022-05-23	222.75	225.80	218.00	219.15	209.07	558,427
2022-05-20	220.40	224.60	218.80	220.40	210.26	264,847
2022-05-19	216.10	219.80	213.60	218.65	208.59	418,632
2022-05-18	222.35	224.48	218.70	221.80	211.59	29,588
2022-05-17	220.40	225.90	219.90	222.65	212.40	118,968
2022-05-16	219.15	222.80	216.70	218.75	208.68	317,528
2022-05-13	215.40	223.00	215.40	218.35	208.30	240,413
2022-05-12	209.40	213.50	206.00	213.30	203.48	175,623
2022-05-11	204.00	210.00	204.00	209.30	199.67	95,720
2022-05-10	205.40	209.70	205.40	206.45	196.95	135,023
2022-05-09	211.35	212.60	202.70	205.50	196.04	212,772
2022-05-06	216.50	218.40	212.60	215.05	205.15	581,974
2022-05-05	219.25	224.00	217.60	218.55	208.49	223,568
2022-05-04	214.65	218.50	212.80	215.15	205.25	164,087
2022-05-03	225.60	227.70	213.90	215.75	205.82	208,935
2022-04-29	239.60	239.60	228.50	236.20	225.33	372,753
2022-04-28	235.05	236.00	228.50	228.90	218.37	311,277
2022-04-27	229.10	235.20	229.10	232.40	221.71	180,268
2022-04-26	238.45	239.10	227.90	228.10	217.60	238,831
2022-04-25	238.45	243.30	235.80	237.20	226.28	593,300
2022-04-22	250.70	250.70	242.00	244.90	233.63	389,489
2022-04-21	248.10	253.40	247.50	250.05	238.54	310,468
2022-04-20	243.15	246.90	240.10	245.50	234.20	623,642

← NewerPage 19 of 22 · 1,264 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.