Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	262.00	263.80	257.90	259.80	250.81	227,389
2023-06-14	265.70	266.40	262.10	264.10	254.96	327,156
2023-06-13	263.00	268.40	263.00	265.70	256.50	232,432
2023-06-12	261.60	263.40	260.60	262.10	253.03	396,003
2023-06-09	262.60	262.60	260.40	261.30	252.25	115,777
2023-06-08	262.80	263.50	258.60	262.60	253.51	158,565
2023-06-07	263.30	265.60	261.90	263.20	254.09	284,334
2023-06-05	262.40	264.70	260.00	261.80	252.74	159,426
2023-06-02	258.30	262.50	257.40	262.40	253.32	234,907
2023-06-01	257.10	258.30	254.70	258.30	249.36	380,199
2023-05-31	253.90	257.10	250.10	255.20	246.36	731,955
2023-05-30	256.30	259.00	252.90	255.90	247.04	147,210
2023-05-29	258.20	258.90	255.00	256.30	247.43	65,231
2023-05-26	255.30	258.00	252.10	257.60	248.68	104,952
2023-05-25	254.10	254.50	249.60	251.30	242.60	304,400
2023-05-24	254.00	254.70	251.10	253.50	244.72	197,052
2023-05-23	259.00	260.50	256.90	257.60	248.68	118,886
2023-05-22	262.00	262.00	257.40	259.60	250.61	234,331
2023-05-19	259.00	263.20	259.00	262.70	253.61	183,234
2023-05-17	254.00	255.70	253.60	253.90	245.11	131,970
2023-05-16	258.40	258.40	253.60	255.90	247.04	181,136
2023-05-15	257.10	260.00	256.80	258.20	249.26	154,712
2023-05-12	258.80	259.10	255.60	257.10	248.20	166,289
2023-05-11	252.70	257.30	251.50	256.90	248.01	597,475
2023-05-10	252.80	255.30	249.20	252.00	243.28	259,216
2023-05-09	255.70	256.30	249.70	252.80	244.05	227,577
2023-05-08	255.00	257.00	253.30	256.20	247.33	295,492
2023-05-05	251.20	255.00	249.30	255.00	246.17	285,903
2023-05-04	248.20	252.90	247.40	250.90	242.21	290,874
2023-05-03	244.50	250.70	244.10	249.20	240.57	278,354
2023-05-02	246.90	247.60	242.80	243.30	234.88	279,329
2023-04-28	245.40	246.40	239.00	245.70	237.19	528,221
2023-04-27	244.40	244.40	232.30	240.70	232.37	509,122
2023-04-26	223.40	225.80	219.50	225.40	217.60	298,247
2023-04-25	226.30	229.20	225.20	226.10	218.27	280,250
2023-04-24	228.00	228.00	224.70	226.30	218.47	183,781
2023-04-21	224.50	226.60	221.60	225.50	217.69	169,536
2023-04-20	228.00	228.90	223.30	224.40	216.63	254,401
2023-04-19	235.60	237.00	227.50	228.10	220.20	342,363
2023-04-18	237.20	239.80	235.60	236.90	228.70	182,999
2023-04-17	231.30	237.70	231.00	236.10	227.93	263,133
2023-04-14	228.50	232.10	228.50	230.50	222.52	194,334
2023-04-13	228.30	232.50	225.60	227.80	219.91	519,533
2023-04-12	222.70	230.70	222.00	228.00	220.11	565,730
2023-04-11	213.00	221.10	212.90	221.10	213.45	273,080
2023-04-06	219.30	220.00	213.00	213.10	205.72	196,706
2023-04-05	222.70	222.70	214.60	218.70	211.13	409,361
2023-04-04	220.10	226.10	220.00	223.40	215.67	397,856
2023-04-03	220.10	220.20	215.90	219.10	211.51	194,739
2023-03-31	218.50	221.20	216.50	220.10	212.48	257,535
2023-03-30	217.50	218.80	214.00	218.50	210.94	418,048
2023-03-29	213.60	218.50	213.60	217.50	207.46	251,953
2023-03-28	213.40	215.40	210.70	212.80	202.98	311,273
2023-03-27	209.40	213.20	209.20	211.40	201.64	158,390
2023-03-24	210.40	210.40	206.20	208.40	198.78	258,576
2023-03-23	209.60	211.80	205.90	211.50	201.74	297,395
2023-03-22	211.90	212.40	208.70	209.50	199.83	191,818
2023-03-21	209.30	212.40	207.20	211.70	201.93	214,521
2023-03-20	201.70	208.60	198.00	206.50	196.97	565,020
2023-03-17	207.70	210.00	200.90	202.00	192.68	603,007

← NewerPage 15 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.