Indutrade AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 269.40 | 270.60 | 266.20 | 269.60 | 269.60 | 359,087 |
| 2026-10-16 | 270.60 | 272.20 | 269.00 | 270.80 | 270.80 | 315,011 |
| 2026-10-15 | 267.20 | 269.60 | 262.40 | 269.60 | 269.60 | 342,569 |
| 2026-10-14 | 265.00 | 269.40 | 264.80 | 268.80 | 268.80 | 379,287 |
| 2026-10-13 | 261.40 | 264.20 | 261.00 | 263.60 | 263.60 | 472,193 |
| 2026-10-12 | 262.60 | 264.00 | 261.20 | 262.20 | 262.20 | 257,881 |
| 2026-10-09 | 262.20 | 263.60 | 258.80 | 262.20 | 262.20 | 389,808 |
| 2026-10-08 | 257.60 | 259.20 | 253.00 | 257.60 | 257.60 | 384,664 |
| 2026-10-07 | 263.80 | 263.80 | 257.80 | 258.40 | 258.40 | 270,131 |
| 2026-10-06 | 262.80 | 269.20 | 262.40 | 263.80 | 263.80 | 391,240 |
| 2026-10-05 | 260.40 | 262.20 | 258.00 | 262.00 | 262.00 | 286,886 |
| 2026-10-02 | 255.40 | 260.40 | 255.40 | 258.60 | 258.60 | 288,085 |
| 2026-10-01 | 254.80 | 257.80 | 252.00 | 255.80 | 255.80 | 213,961 |
| 2026-09-30 | 257.80 | 261.00 | 256.80 | 257.20 | 257.20 | 302,818 |
| 2026-09-29 | 255.80 | 259.20 | 252.80 | 255.20 | 255.20 | 645,127 |
| 2026-09-28 | 256.40 | 259.40 | 254.80 | 255.20 | 255.20 | 531,301 |
| 2026-09-25 | 254.20 | 258.80 | 252.80 | 256.40 | 256.40 | 561,610 |
| 2026-09-24 | 252.80 | 255.80 | 250.40 | 252.40 | 252.40 | 1,140,723 |
| 2026-09-23 | 255.00 | 257.00 | 253.00 | 253.60 | 253.60 | 252,958 |
| 2026-09-22 | 249.80 | 256.00 | 248.00 | 255.80 | 255.80 | 319,785 |
| 2026-09-21 | 244.80 | 249.40 | 244.80 | 248.80 | 248.80 | 229,692 |
| 2026-09-18 | 247.40 | 249.60 | 244.00 | 244.80 | 244.80 | 962,760 |
| 2026-09-17 | 246.80 | 249.60 | 246.00 | 247.80 | 247.80 | 441,606 |
| 2026-09-16 | 243.20 | 247.00 | 241.80 | 246.80 | 246.80 | 309,405 |
| 2026-09-15 | 241.60 | 242.20 | 234.60 | 242.20 | 242.20 | 526,300 |
| 2026-09-14 | 241.00 | 244.60 | 239.40 | 241.60 | 241.60 | 199,843 |
| 2026-09-11 | 243.80 | 243.80 | 240.00 | 241.20 | 241.20 | 246,372 |
| 2026-09-10 | 246.00 | 248.20 | 243.80 | 243.80 | 243.80 | 236,904 |
| 2026-09-09 | 247.60 | 248.80 | 243.00 | 246.00 | 246.00 | 241,800 |
| 2026-09-08 | 247.00 | 249.60 | 245.80 | 248.60 | 248.60 | 152,150 |
| 2026-09-07 | 248.00 | 251.80 | 247.60 | 247.60 | 247.60 | 161,879 |
| 2026-09-04 | 250.00 | 250.40 | 246.80 | 249.60 | 249.60 | 280,022 |
| 2026-09-03 | 249.40 | 251.00 | 246.20 | 249.40 | 249.40 | 298,441 |
| 2026-09-02 | 245.60 | 248.00 | 243.20 | 247.00 | 247.00 | 347,522 |
| 2026-09-01 | 252.80 | 253.00 | 245.80 | 247.20 | 247.20 | 290,789 |
| 2026-08-31 | 251.80 | 254.40 | 251.00 | 252.40 | 252.40 | 463,095 |
| 2026-08-28 | 250.40 | 253.80 | 250.40 | 252.00 | 252.00 | 674,898 |
| 2026-08-27 | 249.40 | 251.00 | 247.20 | 250.40 | 250.40 | 256,467 |
| 2026-08-26 | 248.20 | 250.40 | 247.40 | 249.20 | 249.20 | 261,154 |
| 2026-08-25 | 244.80 | 249.80 | 244.60 | 248.20 | 248.20 | 304,779 |
| 2026-08-24 | 244.40 | 247.00 | 242.80 | 244.80 | 244.80 | 179,920 |
| 2026-08-21 | 240.60 | 245.80 | 240.40 | 244.20 | 244.20 | 235,932 |
| 2026-08-20 | 240.20 | 243.80 | 240.20 | 241.20 | 241.20 | 262,827 |
| 2026-08-19 | 238.80 | 243.20 | 237.60 | 240.80 | 240.80 | 507,297 |
| 2026-08-18 | 237.40 | 240.20 | 235.80 | 239.40 | 239.40 | 235,689 |
| 2026-08-17 | 240.00 | 240.00 | 237.20 | 238.00 | 238.00 | 269,119 |
| 2026-08-14 | 240.80 | 242.40 | 238.60 | 239.40 | 239.40 | 256,918 |
| 2026-08-13 | 240.60 | 243.00 | 240.40 | 240.80 | 240.80 | 299,326 |
| 2026-08-12 | 239.60 | 241.40 | 237.00 | 240.20 | 240.20 | 241,401 |
| 2026-08-11 | 241.20 | 243.40 | 239.80 | 239.80 | 239.80 | 236,171 |
| 2026-08-10 | 244.80 | 244.80 | 239.60 | 241.80 | 241.80 | 270,501 |
| 2026-08-07 | 245.00 | 246.60 | 243.40 | 244.00 | 244.00 | 228,919 |
| 2026-08-06 | 247.40 | 249.40 | 244.60 | 244.60 | 244.60 | 422,025 |
| 2026-08-05 | 243.80 | 248.60 | 243.00 | 248.60 | 248.60 | 425,313 |
| 2026-08-04 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 202,481 |
| 2026-08-03 | 240.00 | 245.40 | 240.00 | 242.80 | 242.80 | 378,504 |
| 2026-07-31 | 240.00 | 241.20 | 238.20 | 238.80 | 238.80 | 367,067 |
| 2026-07-30 | 237.40 | 242.00 | 237.20 | 237.80 | 237.80 | 297,680 |
| 2026-07-29 | 244.60 | 244.60 | 237.60 | 239.00 | 239.00 | 425,513 |
| 2026-07-28 | 240.00 | 244.20 | 240.00 | 244.20 | 244.20 | 384,845 |
Page 1 of 3 · 128 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.