Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	321.20	322.20	319.60	321.20	313.24	12,101
2025-02-19	331.80	331.80	317.60	321.20	313.24	165,159
2025-02-18	327.30	332.40	326.20	332.10	323.87	3,099
2025-02-17	323.60	326.60	323.60	323.60	315.58	7,156
2025-02-14	325.30	326.40	323.60	325.30	317.24	5,987
2025-02-13	320.80	326.00	320.80	323.60	315.58	15,557
2025-02-12	316.50	317.80	315.00	315.00	307.19	110,562
2025-02-11	313.60	316.40	313.60	315.00	307.19	4,712
2025-02-10	303.80	308.40	303.80	307.60	299.98	2,848
2025-02-07	306.20	308.40	303.60	306.20	298.61	47,358
2025-02-06	304.00	308.30	301.60	308.30	300.66	10,618
2025-02-05	303.50	304.00	299.50	303.10	295.59	104,819
2025-02-04	300.70	305.00	296.20	304.60	297.05	186,756
2025-02-03	298.20	301.60	292.20	300.70	293.25	19,790
2025-01-31	307.00	309.00	305.00	307.40	299.78	23,397
2025-01-30	297.40	308.80	295.40	303.70	296.17	21,455
2025-01-29	301.30	303.00	298.80	301.70	294.22	24,809
2025-01-28	299.20	304.20	298.60	298.80	291.39	3,991
2025-01-27	296.20	298.40	292.00	296.00	288.66	12,712
2025-01-24	301.50	303.60	300.80	302.10	294.61	7,331
2025-01-23	297.60	301.20	295.00	297.60	290.22	12,285
2025-01-22	296.40	302.40	296.00	296.80	289.44	7,441
2025-01-21	298.20	298.60	294.60	298.20	290.81	9,916
2025-01-20	296.80	300.00	295.80	296.80	289.44	1,959
2025-01-17	297.20	298.60	295.80	297.20	289.83	63,048
2025-01-16	293.80	299.00	293.80	294.30	287.01	14,989
2025-01-15	274.40	284.00	273.80	281.60	274.62	5,866
2025-01-14	274.80	276.00	272.60	274.80	267.99	4,638
2025-01-13	278.00	278.00	271.00	274.40	267.60	5,112
2025-01-10	281.40	282.80	278.40	281.40	274.43	12,365
2025-01-09	283.40	284.00	279.60	283.40	276.38	7,339
2025-01-08	284.50	286.20	282.20	282.20	275.21	2,673
2025-01-07	285.50	288.00	284.20	287.30	280.18	28,395
2025-01-06	282.20	282.20	282.20	282.20	275.21	0
2025-01-03	282.20	283.00	281.00	282.20	275.21	5,687
2025-01-02	280.20	282.20	280.20	282.00	275.01	21,447
2024-12-31	276.90	276.90	276.90	276.90	270.04	0
2024-12-30	277.10	278.20	274.20	276.90	270.04	4,483
2024-12-27	275.40	279.60	275.40	279.50	272.57	35,813
2024-12-24	275.40	275.40	275.40	275.40	268.57	0
2024-12-23	275.40	277.80	273.60	275.40	268.57	2,213
2024-12-20	273.00	277.20	269.80	273.40	266.62	7,067
2024-12-19	280.40	284.20	275.00	276.30	269.45	23,650
2024-12-18	284.00	290.00	284.00	287.50	280.37	8,162
2024-12-17	284.10	284.60	280.80	284.10	277.06	10,148
2024-12-16	281.60	284.40	280.40	281.40	274.43	7,535
2024-12-13	283.60	287.00	281.80	283.60	276.57	12,219
2024-12-12	286.20	286.20	282.60	284.50	277.45	9,185
2024-12-11	282.80	288.40	282.80	286.50	279.40	20,872
2024-12-10	285.10	285.60	282.60	285.10	278.03	6,474
2024-12-09	290.60	290.80	285.60	286.50	279.40	4,002
2024-12-06	286.10	289.60	284.80	286.10	279.01	32,210
2024-12-05	292.70	292.70	290.00	292.70	285.45	33,384
2024-12-04	289.60	293.50	289.60	293.50	286.23	9,159
2024-12-03	286.50	287.60	283.00	285.50	278.42	8,150
2024-12-02	277.00	286.00	277.00	285.50	278.42	12,180
2024-11-29	275.40	278.60	274.00	276.50	269.65	5,911
2024-11-28	276.50	277.40	273.40	276.90	270.04	185,085
2024-11-27	273.60	276.40	273.60	274.60	267.79	5,309
2024-11-26	272.40	275.60	271.00	274.80	267.99	7,731

← NewerPage 8 of 22 · 1,263 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.