Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	244.80	245.80	237.40	243.05	229.72	96,740
2022-01-19	236.20	246.70	236.20	242.15	228.87	130,118
2022-01-18	243.70	243.70	234.80	238.25	225.18	134,952
2022-01-17	242.65	245.20	241.00	244.20	230.81	54,708
2022-01-14	252.60	254.50	241.50	242.25	228.96	167,346
2022-01-13	261.50	262.00	255.70	256.20	242.15	111,934
2022-01-12	256.10	261.90	251.10	260.70	246.40	81,343
2022-01-11	251.75	252.48	241.60	252.00	238.18	244,077
2022-01-10	273.70	273.70	248.00	250.35	236.62	138,649
2022-01-07	277.70	279.50	271.60	273.10	258.12	114,644
2022-01-06	273.10	273.10	273.10	273.10	258.12	0
2022-01-05	276.00	280.50	273.10	273.10	258.12	22,849
2022-01-04	269.50	276.30	269.50	273.10	258.12	58,548
2021-12-31	278.15	278.15	278.15	278.15	262.89	0
2021-12-30	275.20	278.40	275.20	278.15	262.89	43,894
2021-12-29	271.25	273.90	270.20	271.25	256.37	44,969
2021-12-24	264.30	264.30	264.30	264.30	249.80	0
2021-12-23	256.90	264.40	255.90	264.30	249.80	52,623
2021-12-22	252.30	256.00	251.90	256.00	241.96	62,161
2021-12-21	249.50	251.92	246.80	250.05	236.34	72,399
2021-12-20	240.30	246.00	239.98	243.15	229.81	18,001
2021-12-17	243.20	247.70	243.20	246.75	233.22	65,705
2021-12-16	251.10	251.10	247.02	248.40	234.78	30,566
2021-12-15	247.15	247.40	244.30	245.40	231.94	27,475
2021-12-14	258.85	260.20	244.86	247.45	233.88	20,118
2021-12-13	259.55	263.10	256.90	257.80	243.66	21,565
2021-12-10	258.25	261.00	255.60	258.75	244.56	43,006
2021-12-09	257.80	261.20	255.40	258.05	243.90	23,286
2021-12-08	259.15	261.30	254.60	255.15	241.16	64,468
2021-12-07	252.00	259.00	252.00	256.90	242.81	57,543
2021-12-06	255.45	255.90	246.20	248.10	234.49	32,737
2021-12-03	258.70	258.70	252.37	254.65	240.68	37,518
2021-12-02	256.10	259.10	253.90	256.10	242.05	10,550
2021-12-01	255.25	260.90	251.70	258.45	244.27	53,442
2021-11-30	252.40	261.10	251.60	255.15	241.16	300,069
2021-11-29	250.10	257.10	250.10	254.05	240.12	51,268
2021-11-26	247.65	253.40	247.50	250.25	236.52	20,440
2021-11-25	251.75	255.00	250.60	253.80	239.88	34,143
2021-11-24	252.80	256.00	247.90	250.15	236.43	7,918
2021-11-23	262.25	264.70	251.20	252.10	238.27	31,934
2021-11-22	262.60	269.50	262.60	266.45	251.84	88,443
2021-11-19	262.05	263.70	260.40	261.10	246.78	605,298
2021-11-18	262.65	263.10	259.40	262.15	247.77	419,086
2021-11-17	263.55	266.70	262.80	264.00	249.52	33,360
2021-11-16	260.80	264.40	258.20	264.40	249.90	12,266
2021-11-15	261.60	261.60	259.00	261.60	247.25	17,018
2021-11-12	255.75	262.30	255.70	258.85	244.65	84,939
2021-11-11	254.75	256.50	253.60	253.80	239.88	44,245
2021-11-10	256.00	257.00	251.40	253.10	239.22	228,412
2021-11-09	255.45	257.90	255.30	256.30	242.24	28,284
2021-11-08	252.50	256.70	252.50	256.00	241.96	16,556
2021-11-05	256.90	258.50	252.20	254.35	240.40	16,214
2021-11-04	251.15	256.30	248.70	254.35	240.40	16,317
2021-11-03	248.70	253.10	248.30	251.05	237.28	17,684
2021-11-02	248.50	250.60	243.20	249.90	236.19	43,079
2021-11-01	250.55	254.00	248.40	249.00	235.34	145,284
2021-10-29	253.20	255.10	246.70	250.45	236.71	60,519
2021-10-28	246.15	254.40	242.30	254.15	240.21	194,187
2021-10-27	246.50	250.70	246.50	247.65	234.07	33,977
2021-10-26	247.35	251.20	246.10	246.45	232.93	22,044

← NewerPage 21 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.