Indutrade AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 279.40 | 280.60 | 277.00 | 279.00 | 272.05 | 79,490 |
| 2024-05-24 | 277.60 | 280.60 | 275.60 | 279.40 | 272.44 | 151,777 |
| 2024-05-23 | 280.40 | 281.80 | 278.60 | 280.00 | 273.03 | 130,004 |
| 2024-05-22 | 280.20 | 283.00 | 279.00 | 280.40 | 273.42 | 122,553 |
| 2024-05-21 | 279.60 | 282.60 | 278.00 | 280.20 | 273.22 | 158,692 |
| 2024-05-20 | 274.80 | 280.20 | 274.40 | 279.60 | 272.64 | 210,030 |
| 2024-05-17 | 274.20 | 275.20 | 272.40 | 275.00 | 268.15 | 180,571 |
| 2024-05-16 | 275.80 | 279.20 | 274.20 | 275.60 | 268.74 | 208,150 |
| 2024-05-15 | 274.00 | 278.20 | 272.60 | 275.80 | 268.93 | 205,708 |
| 2024-05-14 | 271.00 | 273.60 | 269.20 | 272.60 | 265.81 | 223,406 |
| 2024-05-13 | 272.80 | 273.40 | 268.20 | 271.60 | 264.84 | 212,581 |
| 2024-05-10 | 270.00 | 274.00 | 270.00 | 272.80 | 266.01 | 170,591 |
| 2024-05-08 | 266.20 | 269.80 | 264.80 | 267.60 | 260.94 | 147,469 |
| 2024-05-07 | 264.00 | 266.20 | 260.40 | 265.40 | 258.79 | 223,800 |
| 2024-05-06 | 260.60 | 263.00 | 259.80 | 262.20 | 255.67 | 142,996 |
| 2024-05-03 | 258.00 | 264.00 | 256.40 | 260.60 | 254.11 | 212,981 |
| 2024-05-02 | 257.60 | 258.80 | 253.60 | 257.00 | 250.60 | 302,345 |
| 2024-04-30 | 256.80 | 258.20 | 253.20 | 258.20 | 251.77 | 248,184 |
| 2024-04-29 | 257.60 | 258.60 | 255.40 | 256.80 | 250.41 | 335,887 |
| 2024-04-26 | 256.60 | 260.00 | 254.40 | 257.00 | 250.60 | 409,550 |
| 2024-04-25 | 263.00 | 268.20 | 246.40 | 253.00 | 246.70 | 1,381,207 |
| 2024-04-24 | 286.60 | 290.40 | 284.40 | 289.60 | 282.39 | 287,025 |
| 2024-04-23 | 275.20 | 285.60 | 274.40 | 285.60 | 278.49 | 300,766 |
| 2024-04-22 | 273.40 | 275.20 | 271.20 | 273.20 | 266.40 | 171,514 |
| 2024-04-19 | 268.00 | 272.40 | 266.40 | 271.80 | 265.03 | 186,463 |
| 2024-04-18 | 275.20 | 276.80 | 269.40 | 272.20 | 265.42 | 192,213 |
| 2024-04-17 | 275.60 | 280.40 | 274.60 | 275.20 | 268.35 | 140,265 |
| 2024-04-16 | 278.00 | 279.80 | 273.80 | 275.60 | 268.74 | 143,577 |
| 2024-04-15 | 278.80 | 286.60 | 278.80 | 282.00 | 274.98 | 290,471 |
| 2024-04-12 | 285.00 | 288.80 | 278.60 | 280.60 | 273.61 | 361,945 |
| 2024-04-11 | 283.40 | 285.20 | 276.60 | 281.80 | 274.78 | 134,904 |
| 2024-04-10 | 284.60 | 288.60 | 280.00 | 284.00 | 276.93 | 144,043 |
| 2024-04-09 | 287.80 | 289.40 | 283.20 | 285.80 | 275.91 | 124,998 |
| 2024-04-08 | 286.20 | 289.60 | 285.40 | 287.80 | 277.84 | 159,385 |
| 2024-04-05 | 282.80 | 286.80 | 281.20 | 286.20 | 276.29 | 158,963 |
| 2024-04-04 | 291.60 | 293.80 | 290.20 | 291.40 | 281.31 | 117,623 |
| 2024-04-03 | 291.00 | 293.00 | 286.80 | 292.60 | 282.47 | 201,293 |
| 2024-04-02 | 290.80 | 294.20 | 289.20 | 291.00 | 280.93 | 233,128 |
| 2024-03-28 | 292.30 | 294.20 | 290.70 | 291.90 | 281.79 | 151,463 |
| 2024-03-27 | 290.80 | 293.90 | 290.30 | 292.30 | 282.18 | 176,705 |
| 2024-03-26 | 291.00 | 292.30 | 288.70 | 291.20 | 281.12 | 158,077 |
| 2024-03-25 | 295.20 | 295.70 | 289.00 | 291.00 | 280.93 | 225,820 |
| 2024-03-22 | 294.00 | 295.50 | 291.20 | 295.40 | 285.17 | 132,159 |
| 2024-03-21 | 287.40 | 294.00 | 287.40 | 294.00 | 283.82 | 309,480 |
| 2024-03-20 | 281.60 | 290.00 | 281.00 | 285.60 | 275.71 | 389,868 |
| 2024-03-19 | 278.60 | 281.70 | 277.40 | 281.60 | 271.85 | 147,239 |
| 2024-03-18 | 281.20 | 282.90 | 278.20 | 278.60 | 268.95 | 161,064 |
| 2024-03-15 | 278.00 | 283.00 | 276.60 | 281.20 | 271.46 | 487,375 |
| 2024-03-14 | 277.90 | 280.10 | 275.50 | 277.60 | 267.99 | 190,286 |
| 2024-03-13 | 280.40 | 280.50 | 276.70 | 277.10 | 267.51 | 150,581 |
| 2024-03-12 | 274.00 | 279.30 | 273.80 | 278.90 | 269.24 | 223,863 |
| 2024-03-11 | 272.50 | 275.70 | 271.00 | 273.90 | 264.42 | 367,772 |
| 2024-03-08 | 270.00 | 275.10 | 269.50 | 274.50 | 265.00 | 232,868 |
| 2024-03-07 | 270.00 | 272.40 | 266.60 | 270.00 | 260.65 | 371,224 |
| 2024-03-06 | 269.70 | 271.80 | 268.20 | 270.30 | 260.94 | 384,972 |
| 2024-03-05 | 273.40 | 275.10 | 268.80 | 270.90 | 261.52 | 300,861 |
| 2024-03-04 | 280.50 | 280.50 | 273.90 | 274.70 | 265.19 | 204,108 |
| 2024-03-01 | 274.00 | 280.80 | 274.00 | 279.70 | 270.02 | 162,007 |
| 2024-02-29 | 277.40 | 279.50 | 271.90 | 274.00 | 264.51 | 444,715 |
| 2024-02-28 | 277.20 | 278.00 | 274.00 | 276.20 | 266.64 | 145,139 |
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.