Indutrade AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 208.60 | 216.40 | 208.00 | 214.50 | 211.50 | 15,771 |
| 2026-01-30 | 210.00 | 211.00 | 208.80 | 210.00 | 207.06 | 95,720 |
| 2026-01-29 | 217.70 | 217.70 | 209.90 | 210.20 | 207.26 | 80,892 |
| 2026-01-28 | 222.10 | 223.20 | 221.00 | 222.10 | 218.99 | 262,971 |
| 2026-01-27 | 224.40 | 225.00 | 221.60 | 224.40 | 221.26 | 265,448 |
| 2026-01-26 | 224.00 | 226.00 | 222.20 | 224.00 | 220.87 | 28,317 |
| 2026-01-23 | 226.20 | 226.60 | 223.20 | 226.20 | 223.03 | 23,545 |
| 2026-01-22 | 228.70 | 229.10 | 226.40 | 229.10 | 225.89 | 9,117 |
| 2026-01-21 | 222.90 | 225.60 | 221.00 | 222.90 | 219.78 | 42,990 |
| 2026-01-20 | 225.60 | 226.20 | 224.60 | 225.60 | 222.44 | 18,924 |
| 2026-01-19 | 231.80 | 231.80 | 226.40 | 229.30 | 226.09 | 22,421 |
| 2026-01-16 | 236.30 | 237.60 | 233.00 | 235.80 | 232.50 | 42,660 |
| 2026-01-15 | 232.20 | 235.20 | 232.20 | 234.60 | 231.32 | 24,536 |
| 2026-01-14 | 232.60 | 233.30 | 228.80 | 229.10 | 225.89 | 30,225 |
| 2026-01-13 | 236.60 | 236.60 | 230.80 | 233.80 | 230.53 | 222,599 |
| 2026-01-12 | 239.40 | 239.40 | 235.40 | 235.40 | 232.11 | 3,301 |
| 2026-01-09 | 239.70 | 241.60 | 237.40 | 240.40 | 237.04 | 14,703 |
| 2026-01-08 | 241.38 | 241.38 | 237.80 | 238.10 | 234.77 | 27,855 |
| 2026-01-07 | 242.40 | 244.60 | 239.00 | 242.20 | 238.81 | 32,615 |
| 2026-01-06 | 236.10 | 236.10 | 236.10 | 236.10 | 232.80 | 0 |
| 2026-01-05 | 237.00 | 237.00 | 233.80 | 236.10 | 232.80 | 9,906 |
| 2026-01-02 | 240.00 | 240.00 | 233.80 | 236.10 | 232.80 | 15,527 |
| 2025-12-31 | 237.50 | 237.50 | 237.50 | 237.50 | 234.18 | 0 |
| 2025-12-30 | 238.30 | 240.00 | 237.50 | 237.50 | 234.18 | 4,093 |
| 2025-12-29 | 237.10 | 238.02 | 236.80 | 237.10 | 233.78 | 2,257 |
| 2025-12-24 | 238.30 | 238.30 | 238.30 | 238.30 | 234.96 | 0 |
| 2025-12-23 | 238.50 | 239.20 | 236.60 | 238.30 | 234.96 | 20,464 |
| 2025-12-22 | 237.60 | 239.20 | 237.60 | 238.70 | 235.36 | 13,015 |
| 2025-12-19 | 237.10 | 237.80 | 236.20 | 237.10 | 233.78 | 13,713 |
| 2025-12-18 | 234.80 | 238.20 | 234.00 | 238.10 | 234.77 | 4,572 |
| 2025-12-17 | 236.70 | 236.70 | 233.40 | 233.80 | 230.53 | 11,705 |
| 2025-12-16 | 237.70 | 238.80 | 236.80 | 237.10 | 233.78 | 14,299 |
| 2025-12-15 | 239.20 | 239.20 | 236.60 | 237.90 | 234.57 | 8,458 |
| 2025-12-12 | 239.30 | 242.80 | 239.00 | 239.10 | 235.75 | 32,531 |
| 2025-12-11 | 235.20 | 239.20 | 234.40 | 238.50 | 235.16 | 23,383 |
| 2025-12-10 | 233.20 | 235.60 | 232.80 | 234.00 | 230.73 | 9,835 |
| 2025-12-09 | 235.20 | 237.00 | 234.60 | 235.20 | 231.91 | 26,828 |
| 2025-12-08 | 238.30 | 238.30 | 235.00 | 238.30 | 234.96 | 7,727 |
| 2025-12-05 | 239.70 | 239.80 | 238.00 | 239.70 | 236.35 | 29,227 |
| 2025-12-04 | 233.40 | 239.40 | 233.40 | 236.70 | 233.39 | 25,626 |
| 2025-12-03 | 232.00 | 232.21 | 231.50 | 232.00 | 228.75 | 12,669 |
| 2025-12-02 | 230.90 | 233.20 | 230.90 | 230.90 | 227.67 | 24,417 |
| 2025-12-01 | 232.80 | 235.00 | 229.20 | 232.20 | 228.95 | 194,379 |
| 2025-11-28 | 233.00 | 235.40 | 232.60 | 233.00 | 229.74 | 106,040 |
| 2025-11-27 | 233.80 | 234.60 | 233.80 | 233.80 | 230.53 | 3,645 |
| 2025-11-26 | 233.00 | 233.60 | 232.20 | 232.40 | 229.15 | 24,131 |
| 2025-11-25 | 227.70 | 232.60 | 227.70 | 230.70 | 227.47 | 16,242 |
| 2025-11-24 | 228.50 | 229.00 | 225.80 | 228.50 | 225.30 | 29,563 |
| 2025-11-21 | 223.80 | 226.00 | 223.80 | 225.60 | 222.44 | 12,534 |
| 2025-11-20 | 230.00 | 230.00 | 228.10 | 228.10 | 224.91 | 11,010 |
| 2025-11-19 | 225.70 | 229.90 | 225.70 | 227.60 | 224.41 | 15,073 |
| 2025-11-18 | 230.10 | 230.20 | 224.80 | 226.80 | 223.63 | 941,542 |
| 2025-11-17 | 235.00 | 235.40 | 230.80 | 231.50 | 228.26 | 83,223 |
| 2025-11-14 | 236.10 | 236.10 | 233.40 | 236.10 | 232.80 | 11,627 |
| 2025-11-13 | 243.40 | 244.80 | 237.80 | 239.70 | 236.35 | 33,878 |
| 2025-11-12 | 243.00 | 244.20 | 241.20 | 243.00 | 239.60 | 82,156 |
| 2025-11-11 | 239.80 | 243.40 | 239.80 | 242.80 | 239.40 | 10,255 |
| 2025-11-10 | 240.60 | 240.80 | 238.60 | 240.80 | 237.43 | 166,784 |
| 2025-11-07 | 241.00 | 241.00 | 235.20 | 237.50 | 234.18 | 91,933 |
| 2025-11-06 | 243.40 | 244.40 | 239.20 | 240.00 | 236.64 | 575,377 |
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.