Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	276.30	276.40	273.50	276.10	272.24	11,406
2025-05-19	273.60	275.60	271.40	273.80	269.97	8,853
2025-05-16	279.10	279.80	273.20	275.00	271.15	14,596
2025-05-15	277.30	278.40	274.20	277.30	273.42	26,301
2025-05-14	280.00	280.00	275.60	276.10	272.24	296,551
2025-05-13	274.00	280.80	273.40	278.10	274.21	40,254
2025-05-12	271.20	277.00	271.20	272.00	268.19	20,442
2025-05-09	265.80	268.00	265.20	265.80	262.08	394,867
2025-05-08	263.40	266.20	263.40	265.00	261.29	31,936
2025-05-07	260.70	264.40	260.20	260.30	256.66	30,290
2025-05-06	261.70	261.70	257.80	261.70	258.04	10,616
2025-05-02	261.40	261.40	259.00	260.10	256.46	8,997
2025-05-01	253.50	253.50	253.50	253.50	249.95	0
2025-04-30	255.70	260.80	253.50	253.50	249.95	327,017
2025-04-29	253.50	255.00	251.20	253.50	249.95	2,999,898
2025-04-28	251.60	256.40	249.20	255.10	251.53	27,275
2025-04-25	259.40	264.40	253.40	257.00	253.40	366,287
2025-04-24	269.50	273.20	266.20	269.50	265.73	36,556
2025-04-23	264.20	271.40	264.20	271.10	267.31	467,703
2025-04-22	261.20	261.20	256.60	258.20	254.59	17,691
2025-04-17	264.40	265.20	262.20	264.00	260.31	16,561
2025-04-16	266.00	266.00	263.70	266.00	262.28	1,829,470
2025-04-15	264.00	269.20	261.40	266.80	263.07	11,312
2025-04-14	262.40	262.40	258.40	262.10	258.43	5,387
2025-04-11	256.20	256.40	247.80	255.70	252.12	1,404,108
2025-04-10	264.40	267.00	253.80	256.00	252.42	339,016
2025-04-09	239.50	244.40	233.60	239.50	236.15	254,346
2025-04-08	247.50	251.40	243.60	250.60	247.09	23,786
2025-04-07	241.80	262.40	239.60	245.90	242.46	2,456,585
2025-04-04	268.90	274.00	256.80	260.30	256.66	354,074
2025-04-03	275.00	281.20	273.00	274.20	267.40	19,598
2025-04-02	278.50	283.00	275.80	282.20	275.21	21,795
2025-04-01	279.30	282.60	278.70	279.30	272.38	5,465
2025-03-31	280.00	281.40	276.80	279.50	272.57	53,622
2025-03-28	286.70	287.40	282.40	282.40	275.40	13,935
2025-03-27	285.50	289.40	285.00	285.50	278.42	6,607
2025-03-26	292.00	292.00	287.20	288.80	281.64	2,444
2025-03-25	291.40	292.80	287.20	291.20	283.98	451,590
2025-03-24	293.90	294.80	289.60	289.60	282.42	148,624
2025-03-21	295.60	295.60	289.20	291.00	283.79	31,193
2025-03-20	301.50	304.00	297.00	297.00	289.64	23,644
2025-03-19	300.40	303.40	300.40	302.70	295.20	14,991
2025-03-18	299.20	303.20	298.80	298.80	291.39	3,519
2025-03-17	296.40	298.20	295.40	296.40	289.05	13,562
2025-03-14	292.70	296.80	292.70	292.70	285.45	11,613
2025-03-13	290.20	294.00	290.20	290.20	283.01	17,323
2025-03-12	291.20	292.80	289.60	291.20	283.98	11,396
2025-03-11	297.60	297.60	288.40	288.60	281.45	19,984
2025-03-10	302.80	302.80	294.20	296.00	288.66	143,460
2025-03-07	300.90	303.00	297.80	300.90	293.44	11,251
2025-03-06	308.60	308.60	299.00	300.50	293.05	15,228
2025-03-05	305.20	308.80	305.00	305.20	297.64	15,466
2025-03-04	304.60	306.40	298.40	300.10	292.66	19,492
2025-03-03	307.40	310.10	305.80	310.10	302.41	7,272
2025-02-28	306.60	308.00	305.00	307.00	299.39	18,986
2025-02-27	311.80	311.80	307.80	308.10	300.46	6,696
2025-02-26	314.00	316.80	314.00	314.00	306.22	4,269
2025-02-25	313.20	316.20	313.20	314.40	306.61	13,019
2025-02-24	318.00	318.00	314.20	315.40	307.58	10,290
2025-02-21	322.80	325.60	318.60	322.80	314.80	11,924

← NewerPage 7 of 22 · 1,267 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.