Indutrade AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 238.60 | 242.50 | 238.60 | 239.70 | 239.70 | 32,192 |
| 2026-07-23 | 244.80 | 244.80 | 240.40 | 241.40 | 241.40 | 26,731 |
| 2026-07-22 | 242.80 | 246.20 | 240.00 | 243.60 | 243.60 | 106,494 |
| 2026-07-21 | 242.00 | 242.00 | 237.60 | 239.41 | 239.41 | 9,416 |
| 2026-07-20 | 248.40 | 249.60 | 243.60 | 247.79 | 247.79 | 142,213 |
| 2026-07-17 | 252.40 | 252.40 | 246.20 | 248.80 | 248.80 | 71,239 |
| 2026-07-16 | 244.30 | 257.60 | 236.60 | 257.20 | 257.20 | 214,751 |
| 2026-07-15 | 217.40 | 218.70 | 214.40 | 217.20 | 217.20 | 98,523 |
| 2026-07-14 | 213.80 | 218.60 | 213.80 | 217.20 | 217.20 | 77,755 |
| 2026-07-13 | 209.20 | 214.20 | 208.00 | 212.10 | 212.10 | 18,984 |
| 2026-07-10 | 208.20 | 211.40 | 208.20 | 210.60 | 210.60 | 13,237 |
| 2026-07-09 | 203.60 | 209.20 | 203.60 | 208.80 | 208.80 | 127,509 |
| 2026-07-08 | 205.80 | 205.80 | 199.30 | 200.45 | 200.45 | 32,275 |
| 2026-07-07 | 208.60 | 210.60 | 207.40 | 208.60 | 208.60 | 13,184 |
| 2026-07-06 | 213.90 | 214.20 | 209.60 | 210.40 | 210.40 | 3,491 |
| 2026-07-03 | 209.20 | 215.40 | 209.20 | 214.70 | 214.70 | 30,547 |
| 2026-07-02 | 203.60 | 209.20 | 202.80 | 209.20 | 209.20 | 17,006 |
| 2026-07-01 | 202.50 | 205.60 | 202.50 | 203.80 | 203.80 | 24,548 |
| 2026-06-30 | 198.90 | 200.80 | 197.00 | 199.05 | 199.05 | 39,366 |
| 2026-06-29 | 198.10 | 199.60 | 197.15 | 198.10 | 198.10 | 72,870 |
| 2026-06-26 | 195.30 | 199.00 | 195.30 | 196.95 | 196.95 | 34,851 |
| 2026-06-25 | 190.35 | 192.70 | 189.95 | 190.95 | 190.95 | 9,854 |
| 2026-06-24 | 183.15 | 189.70 | 182.70 | 188.20 | 188.20 | 60,986 |
| 2026-06-23 | 184.10 | 184.10 | 180.80 | 181.50 | 181.50 | 14,355 |
| 2026-06-22 | 190.00 | 190.00 | 183.90 | 186.35 | 186.35 | 74,160 |
| 2026-06-19 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 0 |
| 2026-06-18 | 190.35 | 190.35 | 187.50 | 190.35 | 190.35 | 19,097 |
| 2026-06-17 | 192.00 | 194.60 | 190.50 | 192.00 | 192.00 | 140,319 |
| 2026-06-16 | 193.60 | 194.40 | 191.40 | 193.60 | 193.60 | 349,496 |
| 2026-06-15 | 192.80 | 196.60 | 192.30 | 192.30 | 192.30 | 12,132 |
| 2026-06-12 | 191.35 | 193.40 | 188.10 | 188.10 | 188.10 | 34,002 |
| 2026-06-11 | 190.65 | 191.90 | 187.10 | 187.75 | 187.75 | 216,247 |
| 2026-06-10 | 192.60 | 192.80 | 188.50 | 192.40 | 192.40 | 14,658 |
| 2026-06-09 | 191.50 | 196.50 | 191.50 | 195.95 | 195.95 | 503,778 |
| 2026-06-08 | 190.45 | 194.50 | 189.40 | 193.10 | 193.10 | 26,313 |
| 2026-06-05 | 193.60 | 195.70 | 193.30 | 194.85 | 194.85 | 48,709 |
| 2026-06-04 | 188.90 | 193.60 | 188.20 | 191.35 | 191.35 | 80,008 |
| 2026-06-03 | 185.70 | 187.30 | 185.00 | 185.70 | 185.70 | 354,036 |
| 2026-06-02 | 188.30 | 190.25 | 185.80 | 186.45 | 186.45 | 47,923 |
| 2026-06-01 | 192.80 | 192.90 | 184.40 | 187.05 | 187.05 | 54,605 |
| 2026-05-29 | 192.50 | 195.60 | 191.50 | 195.35 | 195.35 | 149,222 |
| 2026-05-28 | 195.95 | 196.30 | 191.80 | 193.40 | 193.40 | 80,953 |
| 2026-05-27 | 201.25 | 202.80 | 198.30 | 198.30 | 198.30 | 38,221 |
| 2026-05-26 | 202.50 | 202.50 | 199.50 | 200.20 | 200.20 | 39,599 |
| 2026-05-22 | 200.00 | 201.00 | 198.80 | 200.00 | 200.00 | 25,523 |
| 2026-05-21 | 198.10 | 200.80 | 197.10 | 197.90 | 197.90 | 7,841 |
| 2026-05-20 | 193.90 | 201.80 | 193.60 | 201.80 | 201.80 | 12,768 |
| 2026-05-19 | 192.40 | 196.10 | 192.40 | 194.65 | 194.65 | 17,371 |
| 2026-05-18 | 187.65 | 192.60 | 185.80 | 192.10 | 192.10 | 26,773 |
| 2026-05-15 | 194.25 | 195.75 | 189.80 | 192.50 | 192.50 | 11,956 |
| 2026-05-14 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0 |
| 2026-05-13 | 193.90 | 194.40 | 191.40 | 192.80 | 192.80 | 44,760 |
| 2026-05-12 | 193.00 | 194.70 | 192.10 | 192.80 | 192.80 | 148,861 |
| 2026-05-11 | 196.30 | 196.30 | 194.10 | 196.30 | 196.30 | 21,292 |
| 2026-05-08 | 197.70 | 200.40 | 197.00 | 197.35 | 197.35 | 31,923 |
| 2026-05-07 | 201.60 | 202.40 | 198.50 | 201.25 | 201.25 | 32,651 |
| 2026-05-06 | 197.30 | 203.20 | 197.30 | 199.45 | 199.45 | 33,839 |
| 2026-05-05 | 197.90 | 200.40 | 193.20 | 194.55 | 194.55 | 1,159,662 |
| 2026-05-01 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 0 |
| 2026-04-30 | 196.10 | 197.35 | 194.40 | 197.35 | 197.35 | 32,889 |
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.