Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	278.90	280.00	275.70	277.10	267.51	202,113
2024-02-26	281.30	282.70	278.30	278.90	269.24	168,377
2024-02-23	278.00	281.50	275.20	280.50	270.79	321,828
2024-02-22	279.40	280.80	276.90	279.00	269.34	287,854
2024-02-21	275.20	276.40	271.70	275.30	265.77	214,082
2024-02-20	277.20	279.30	273.10	275.20	265.67	252,344
2024-02-19	277.60	280.00	274.40	279.10	269.44	127,049
2024-02-16	277.80	279.60	274.90	279.00	269.34	339,632
2024-02-15	275.70	276.00	272.80	275.60	266.06	231,601
2024-02-14	276.50	276.50	272.40	273.30	263.84	185,521
2024-02-13	275.80	275.80	267.10	272.50	263.07	191,407
2024-02-12	277.90	278.20	274.90	275.80	266.25	129,354
2024-02-09	279.00	280.90	275.40	275.40	265.87	169,415
2024-02-08	277.10	279.70	275.40	279.00	269.34	133,514
2024-02-07	272.70	277.40	271.60	276.90	267.31	305,261
2024-02-06	274.30	274.30	269.10	273.50	264.03	244,261
2024-02-05	276.00	276.20	268.10	272.10	262.68	274,511
2024-02-02	274.90	279.00	271.60	277.20	267.60	447,714
2024-02-01	260.00	271.00	246.10	271.00	261.62	618,811
2024-01-31	250.10	255.90	250.10	254.30	245.50	348,495
2024-01-30	251.30	252.60	248.90	250.00	241.34	265,286
2024-01-29	248.90	248.90	244.40	247.80	239.22	382,485
2024-01-26	249.00	249.70	244.50	248.90	240.28	268,456
2024-01-25	247.50	250.50	246.60	249.00	240.38	201,325
2024-01-24	251.60	251.90	245.40	247.40	238.83	430,789
2024-01-23	249.40	250.60	246.00	246.50	237.97	339,545
2024-01-22	247.00	249.20	244.30	248.40	239.80	322,558
2024-01-19	249.50	249.60	241.90	242.10	233.72	234,288
2024-01-18	245.40	248.30	243.60	246.90	238.35	273,023
2024-01-17	240.30	243.80	237.50	243.80	235.36	408,142
2024-01-16	254.00	255.20	248.90	250.80	242.12	306,156
2024-01-15	260.00	260.80	254.00	254.80	245.98	201,700
2024-01-12	256.70	261.70	256.10	259.90	250.90	335,149
2024-01-11	257.20	259.60	254.60	255.10	246.27	198,049
2024-01-10	254.90	255.20	252.30	253.80	245.01	286,852
2024-01-09	257.10	257.90	254.30	254.90	246.08	335,586
2024-01-08	255.30	257.00	252.70	256.10	247.23	440,620
2024-01-05	253.50	255.40	251.90	254.10	245.30	106,190
2024-01-04	255.90	257.00	251.70	255.40	246.56	210,939
2024-01-03	260.80	260.80	252.40	255.20	246.36	245,979
2024-01-02	262.00	264.00	257.90	260.80	251.77	183,384
2023-12-29	262.50	264.40	259.90	261.80	252.74	167,937
2023-12-28	261.80	262.50	259.60	262.30	253.22	180,559
2023-12-27	259.90	262.80	259.00	261.10	252.06	205,781
2023-12-22	257.80	261.50	254.60	259.90	250.90	304,443
2023-12-21	259.10	259.90	252.00	258.60	249.65	536,286
2023-12-20	264.80	265.80	261.70	264.30	255.15	615,163
2023-12-19	263.00	266.50	263.00	264.90	255.73	587,259
2023-12-18	264.30	265.60	260.10	262.70	253.61	245,796
2023-12-15	263.00	267.00	262.00	265.60	256.40	1,122,686
2023-12-14	258.00	267.80	258.00	261.50	252.45	1,290,381
2023-12-13	256.20	257.30	253.20	254.50	245.69	333,064
2023-12-12	257.00	258.90	252.80	254.50	245.69	349,075
2023-12-11	252.40	258.30	250.30	257.50	248.59	244,333
2023-12-08	251.00	256.50	248.20	253.10	244.34	301,172
2023-12-07	250.30	252.60	246.50	251.00	242.31	304,807
2023-12-06	247.00	253.20	246.50	252.00	243.28	488,408
2023-12-05	233.80	246.40	232.80	246.30	237.77	1,377,041
2023-12-04	234.80	237.00	233.10	233.80	225.71	342,271
2023-12-01	230.40	233.70	230.40	232.90	224.84	177,595

← NewerPage 12 of 21 · 1,260 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.