Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	238.55	239.50	233.20	235.45	224.62	312,966
2022-04-13	238.90	238.90	232.70	235.45	224.62	296,315
2022-04-12	230.25	240.10	229.90	238.25	227.29	199,147
2022-04-11	241.40	242.00	233.10	235.85	225.00	879,159
2022-04-08	245.80	247.40	239.30	242.25	231.10	76,019
2022-04-07	242.05	249.80	240.50	245.00	233.73	175,627
2022-04-06	244.50	246.60	238.20	239.05	228.05	147,228
2022-04-05	246.95	252.40	246.00	248.50	234.87	83,103
2022-04-04	243.55	247.50	239.59	247.45	233.88	364,411
2022-04-01	240.70	244.20	238.70	242.65	229.34	192,354
2022-03-31	238.35	241.40	236.30	238.05	224.99	57,570
2022-03-30	237.20	239.40	232.40	237.50	224.47	145,850
2022-03-29	231.55	238.10	230.30	234.05	221.21	662,606
2022-03-28	227.85	229.70	222.58	229.00	216.44	504,644
2022-03-25	221.20	228.70	220.37	220.60	208.50	133,061
2022-03-24	226.50	226.50	220.30	223.15	210.91	104,550
2022-03-23	229.50	230.60	223.90	226.45	214.03	102,652
2022-03-22	231.25	232.09	228.29	231.15	218.47	131,901
2022-03-21	226.65	234.20	224.50	233.40	220.60	192,854
2022-03-18	222.65	225.90	220.70	225.30	212.94	166,198
2022-03-17	218.15	221.70	217.80	220.80	208.69	140,625
2022-03-16	210.10	217.00	210.10	216.10	204.25	83,827
2022-03-15	205.43	205.43	200.00	203.35	192.20	80,281
2022-03-14	202.28	214.60	201.70	209.80	198.29	134,644
2022-03-11	201.50	201.80	197.95	200.93	189.90	596,032
2022-03-10	203.45	203.80	199.75	201.70	190.64	454,606
2022-03-09	196.83	201.00	193.85	199.65	188.70	136,285
2022-03-08	191.68	198.95	189.75	191.23	180.74	132,265
2022-03-07	187.78	196.80	187.10	195.33	184.61	70,574
2022-03-04	200.23	203.30	193.85	194.45	183.78	123,837
2022-03-03	207.10	207.10	201.90	201.90	190.83	229,917
2022-03-02	201.70	211.00	201.70	210.25	198.72	160,649
2022-03-01	209.20	209.20	204.80	206.65	195.32	115,752
2022-02-28	204.00	211.53	204.00	210.75	199.19	90,341
2022-02-25	206.55	208.70	202.60	207.35	195.98	132,343
2022-02-24	196.30	205.10	194.30	205.00	193.76	225,371
2022-02-23	211.65	214.40	207.30	209.30	197.82	201,861
2022-02-22	199.15	213.30	199.15	213.10	201.41	183,962
2022-02-21	208.70	208.70	201.60	204.30	193.09	130,152
2022-02-18	210.30	210.30	206.00	208.10	196.69	102,683
2022-02-17	216.80	219.90	210.00	210.45	198.91	232,034
2022-02-16	220.20	220.80	216.00	216.00	204.15	132,999
2022-02-15	214.00	220.70	214.00	218.65	206.66	88,181
2022-02-14	213.00	213.10	206.20	211.85	200.23	235,270
2022-02-11	221.60	222.70	219.51	222.35	210.15	80,707
2022-02-10	232.30	232.30	223.30	226.35	213.94	152,273
2022-02-09	226.45	232.70	226.40	230.45	217.81	140,398
2022-02-08	225.40	228.20	221.90	224.20	211.90	168,605
2022-02-07	231.00	231.00	224.70	226.15	213.75	79,245
2022-02-04	234.05	235.60	230.00	230.65	218.00	178,114
2022-02-03	240.20	240.20	230.60	232.30	219.56	280,662
2022-02-02	240.00	244.20	238.70	240.80	227.59	207,246
2022-02-01	232.30	233.20	230.40	233.20	220.41	141,753
2022-01-31	228.80	230.80	227.30	228.00	215.49	119,209
2022-01-28	225.00	227.00	223.20	224.50	212.19	325,330
2022-01-27	223.85	227.20	222.00	224.80	212.47	706,755
2022-01-26	225.40	228.00	224.10	225.30	212.94	351,932
2022-01-25	227.10	227.10	222.40	225.20	212.85	89,308
2022-01-24	237.70	238.00	225.00	226.75	214.31	40,230
2022-01-21	240.40	243.50	237.40	239.35	226.22	62,971

← NewerPage 20 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.