Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	213.90	213.90	210.20	211.50	204.18	161,298
2023-09-07	214.00	215.20	211.10	212.00	204.66	177,381
2023-09-06	211.70	216.60	210.60	215.00	207.56	158,751
2023-09-05	212.50	212.80	209.50	211.70	204.37	106,810
2023-09-04	208.60	213.10	208.60	211.00	203.70	94,530
2023-09-01	208.90	211.50	204.60	208.60	201.38	117,861
2023-08-31	211.50	213.20	210.40	210.70	203.41	420,779
2023-08-30	211.00	213.30	208.70	211.10	203.79	289,570
2023-08-29	204.50	210.60	203.50	209.40	202.15	399,662
2023-08-28	203.70	205.70	203.00	204.10	197.03	96,537
2023-08-25	199.95	202.70	198.60	200.80	193.85	111,940
2023-08-24	205.00	208.00	200.40	201.10	194.14	217,494
2023-08-23	205.00	205.80	203.70	204.30	197.23	130,694
2023-08-22	202.00	205.30	202.00	204.40	197.32	215,588
2023-08-21	206.50	207.20	201.30	201.30	194.33	135,862
2023-08-18	206.70	206.70	203.60	205.80	198.68	161,964
2023-08-17	209.20	209.90	206.70	207.60	200.41	182,091
2023-08-16	210.50	212.90	210.00	211.90	204.56	131,542
2023-08-15	214.70	214.70	210.30	212.00	204.66	148,475
2023-08-14	216.60	218.60	213.90	214.70	207.27	155,994
2023-08-11	216.00	218.00	215.00	217.50	209.97	197,982
2023-08-10	213.90	216.90	213.00	216.20	208.72	207,438
2023-08-09	217.70	217.70	213.60	213.90	206.49	136,926
2023-08-08	214.20	217.70	213.20	213.70	206.30	181,752
2023-08-07	213.90	217.10	213.30	215.30	207.85	190,067
2023-08-04	215.30	216.90	211.70	216.70	209.20	156,958
2023-08-03	216.40	217.00	212.30	213.00	205.63	132,480
2023-08-02	217.70	217.70	214.10	216.40	208.91	145,866
2023-08-01	219.30	220.70	217.70	218.30	210.74	96,390
2023-07-31	218.80	223.00	218.80	220.90	213.25	130,744
2023-07-28	220.30	222.90	218.20	221.90	214.22	138,871
2023-07-27	222.00	223.40	219.90	221.90	214.22	174,130
2023-07-26	224.10	224.80	219.00	221.40	213.74	125,341
2023-07-25	220.00	224.50	219.00	224.10	216.34	127,638
2023-07-24	220.40	223.70	219.40	220.30	212.67	111,655
2023-07-21	220.00	224.10	215.50	222.50	214.80	287,164
2023-07-20	217.40	224.60	214.40	224.00	216.25	406,413
2023-07-19	222.00	223.10	219.80	221.20	213.54	174,963
2023-07-18	222.30	222.30	219.00	221.30	213.64	122,674
2023-07-17	220.00	221.30	217.00	220.10	212.48	193,378
2023-07-14	223.30	223.80	216.60	221.70	214.02	350,958
2023-07-13	236.80	236.80	224.60	225.20	217.40	200,609
2023-07-12	233.70	236.60	231.30	236.50	228.31	140,786
2023-07-11	233.20	236.00	231.20	233.70	225.61	171,374
2023-07-10	231.70	231.70	228.70	230.40	222.42	168,502
2023-07-07	230.60	233.90	228.80	232.80	224.74	111,835
2023-07-06	234.90	235.80	229.80	230.60	222.62	219,020
2023-07-05	236.10	237.70	234.30	235.70	227.54	234,739
2023-07-04	232.50	238.10	232.30	238.00	229.76	199,864
2023-07-03	242.90	242.90	231.80	232.20	224.16	417,641
2023-06-30	243.60	245.40	241.90	242.90	234.49	349,886
2023-06-29	243.30	244.80	240.80	241.40	233.04	245,301
2023-06-28	238.30	245.10	238.30	243.30	234.88	246,227
2023-06-27	241.50	241.50	236.50	237.80	229.57	295,489
2023-06-26	242.40	242.40	237.00	239.80	231.50	302,448
2023-06-22	243.90	243.90	238.70	242.40	234.01	350,945
2023-06-21	248.70	248.70	244.10	246.30	237.77	273,936
2023-06-20	252.80	252.80	248.10	249.40	240.77	282,580
2023-06-19	258.80	258.80	251.70	252.90	244.14	247,304
2023-06-16	260.80	262.00	259.00	260.10	251.10	473,247

← NewerPage 14 of 22 · 1,261 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.