Indutrade AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 270.30 | 274.40 | 269.40 | 274.20 | 267.40 | 114,270 |
| 2024-11-22 | 269.10 | 271.20 | 267.80 | 269.10 | 262.43 | 5,182 |
| 2024-11-21 | 265.40 | 269.60 | 264.00 | 265.40 | 258.82 | 26,053 |
| 2024-11-20 | 273.20 | 275.80 | 266.00 | 269.10 | 262.43 | 7,309 |
| 2024-11-19 | 275.20 | 276.60 | 269.00 | 271.30 | 264.58 | 7,422 |
| 2024-11-18 | 276.90 | 277.20 | 273.20 | 276.50 | 269.65 | 10,181 |
| 2024-11-15 | 280.60 | 282.00 | 277.60 | 280.80 | 273.84 | 6,631 |
| 2024-11-14 | 283.60 | 285.40 | 281.80 | 284.10 | 277.06 | 20,573 |
| 2024-11-13 | 286.00 | 286.00 | 280.20 | 282.40 | 275.40 | 18,444 |
| 2024-11-12 | 292.70 | 292.80 | 287.80 | 288.00 | 280.86 | 7,350 |
| 2024-11-11 | 294.80 | 298.20 | 294.80 | 298.20 | 290.81 | 9,124 |
| 2024-11-08 | 294.00 | 294.00 | 290.00 | 290.40 | 283.20 | 4,699 |
| 2024-11-07 | 288.60 | 296.40 | 288.20 | 288.60 | 281.45 | 6,766 |
| 2024-11-06 | 294.10 | 299.60 | 289.20 | 289.20 | 282.03 | 8,133 |
| 2024-11-05 | 288.00 | 291.00 | 286.40 | 288.00 | 280.86 | 5,247 |
| 2024-11-04 | 286.10 | 289.20 | 286.10 | 286.10 | 279.01 | 1,875 |
| 2024-11-01 | 289.00 | 289.00 | 286.60 | 288.20 | 281.06 | 3,982 |
| 2024-10-31 | 288.60 | 290.00 | 285.80 | 288.20 | 281.06 | 17,901 |
| 2024-10-30 | 289.00 | 293.00 | 289.00 | 292.90 | 285.64 | 229,117 |
| 2024-10-29 | 297.20 | 298.00 | 288.40 | 292.70 | 285.45 | 16,450 |
| 2024-10-28 | 295.50 | 300.40 | 292.00 | 299.60 | 292.17 | 8,680 |
| 2024-10-25 | 289.80 | 300.20 | 289.80 | 296.80 | 289.44 | 3,651 |
| 2024-10-24 | 292.10 | 294.00 | 290.80 | 291.60 | 284.37 | 3,204 |
| 2024-10-23 | 293.10 | 296.40 | 290.60 | 294.90 | 287.59 | 4,908 |
| 2024-10-22 | 299.00 | 301.40 | 291.80 | 295.50 | 288.18 | 15,012 |
| 2024-10-21 | 299.20 | 304.40 | 299.20 | 302.90 | 295.39 | 5,805 |
| 2024-10-18 | 302.30 | 303.80 | 300.40 | 301.30 | 293.83 | 3,793 |
| 2024-10-17 | 300.30 | 303.00 | 300.30 | 300.30 | 292.86 | 7,087 |
| 2024-10-16 | 302.80 | 302.80 | 298.20 | 299.60 | 292.17 | 5,956 |
| 2024-10-15 | 305.20 | 311.00 | 305.20 | 308.70 | 301.05 | 5,032 |
| 2024-10-14 | 303.40 | 303.40 | 299.60 | 300.30 | 292.86 | 440,725 |
| 2024-10-11 | 298.40 | 304.60 | 298.40 | 302.30 | 294.81 | 3,951 |
| 2024-10-10 | 301.90 | 301.90 | 293.20 | 295.10 | 287.79 | 5,601 |
| 2024-10-09 | 303.30 | 305.60 | 302.00 | 303.30 | 295.78 | 2,374 |
| 2024-10-08 | 305.40 | 306.80 | 303.40 | 305.60 | 298.03 | 2,366 |
| 2024-10-07 | 312.60 | 312.60 | 306.60 | 308.30 | 300.66 | 3,037 |
| 2024-10-04 | 314.40 | 315.40 | 309.40 | 313.20 | 305.44 | 8,906 |
| 2024-10-03 | 310.30 | 314.00 | 310.30 | 310.30 | 302.61 | 2,321 |
| 2024-10-02 | 311.50 | 314.00 | 310.80 | 311.50 | 303.78 | 738,728 |
| 2024-10-01 | 316.90 | 319.00 | 310.20 | 312.20 | 304.46 | 6,358 |
| 2024-09-30 | 315.00 | 317.20 | 312.80 | 314.60 | 306.80 | 10,162 |
| 2024-09-27 | 316.70 | 317.10 | 313.60 | 316.70 | 308.85 | 93,483 |
| 2024-09-26 | 311.10 | 317.40 | 311.00 | 315.60 | 307.78 | 12,856 |
| 2024-09-25 | 306.20 | 309.80 | 306.20 | 306.20 | 298.61 | 6,149 |
| 2024-09-24 | 312.80 | 313.40 | 302.80 | 303.70 | 296.17 | 5,507 |
| 2024-09-23 | 307.00 | 311.50 | 306.00 | 311.50 | 303.78 | 5,147 |
| 2024-09-20 | 303.80 | 311.00 | 303.80 | 307.60 | 299.98 | 108,872 |
| 2024-09-19 | 303.50 | 307.00 | 301.60 | 303.50 | 295.98 | 11,382 |
| 2024-09-18 | 304.40 | 304.40 | 300.80 | 303.70 | 296.17 | 3,090 |
| 2024-09-17 | 307.20 | 308.20 | 305.60 | 307.20 | 299.59 | 7,734 |
| 2024-09-16 | 304.00 | 307.20 | 302.80 | 307.20 | 299.59 | 2,681 |
| 2024-09-13 | 302.10 | 305.80 | 301.00 | 302.10 | 294.61 | 8,591 |
| 2024-09-12 | 302.10 | 304.00 | 299.00 | 302.10 | 294.61 | 12,126 |
| 2024-09-11 | 301.70 | 303.40 | 295.80 | 296.80 | 289.44 | 29,558 |
| 2024-09-10 | 304.40 | 306.00 | 300.20 | 302.70 | 295.20 | 10,127 |
| 2024-09-09 | 300.20 | 304.40 | 300.20 | 303.30 | 295.78 | 4,564 |
| 2024-09-06 | 300.90 | 302.60 | 296.40 | 300.50 | 293.05 | 4,116 |
| 2024-09-05 | 309.40 | 309.40 | 298.80 | 300.70 | 293.25 | 8,085 |
| 2024-09-04 | 312.80 | 315.20 | 311.60 | 312.80 | 305.05 | 1,579 |
| 2024-09-03 | 322.40 | 323.80 | 317.70 | 317.70 | 309.83 | 3,150 |
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.