Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	210.70	210.70	199.80	206.60	197.06	403,963
2023-03-15	212.10	212.10	205.00	205.20	195.73	262,136
2023-03-14	203.10	215.00	203.10	213.10	203.26	305,112
2023-03-13	212.00	212.10	201.50	204.40	194.96	278,106
2023-03-10	213.00	213.80	208.60	210.00	200.31	284,628
2023-03-09	220.00	220.10	215.50	216.90	206.89	367,321
2023-03-08	222.10	224.10	220.10	221.00	210.80	117,936
2023-03-07	227.50	229.70	223.30	223.50	213.18	140,869
2023-03-06	227.70	228.80	225.40	227.50	217.00	162,783
2023-03-03	226.80	227.60	225.40	226.40	215.95	141,392
2023-03-02	222.40	227.30	221.90	224.60	214.23	203,831
2023-03-01	223.70	226.90	223.40	224.50	214.14	190,170
2023-02-28	225.30	225.30	221.50	223.00	212.71	387,156
2023-02-27	226.00	226.60	224.00	225.30	214.90	314,449
2023-02-24	230.00	230.20	222.80	224.60	214.23	282,446
2023-02-23	225.90	231.20	225.60	228.40	217.86	148,585
2023-02-22	223.50	226.10	221.10	225.90	215.47	162,595
2023-02-21	228.90	229.60	223.80	224.00	213.66	285,024
2023-02-20	233.00	234.70	229.10	229.40	218.81	269,725
2023-02-17	235.60	235.80	231.30	233.00	222.24	182,470
2023-02-16	239.40	241.00	235.00	238.20	227.20	282,915
2023-02-15	236.00	239.10	233.80	237.90	226.92	130,777
2023-02-14	235.50	240.90	234.40	235.90	225.01	328,456
2023-02-13	231.20	236.20	230.00	235.80	224.92	235,927
2023-02-10	233.50	237.10	228.30	230.10	219.48	251,890
2023-02-09	235.50	237.30	233.10	235.30	224.44	425,470
2023-02-08	237.80	239.10	233.10	233.50	222.72	474,343
2023-02-07	236.30	237.70	233.90	235.50	224.63	241,238
2023-02-06	241.00	241.00	234.60	236.30	225.39	323,925
2023-02-03	243.20	244.60	235.30	242.70	231.50	361,803
2023-02-02	236.80	246.20	230.40	244.60	233.31	779,253
2023-02-01	231.00	236.80	230.80	235.20	224.34	370,946
2023-01-31	235.10	235.10	229.50	231.00	220.34	349,080
2023-01-30	237.40	237.40	233.00	235.10	224.25	147,361
2023-01-27	236.20	237.90	234.30	237.80	226.82	157,858
2023-01-26	235.10	237.90	233.10	235.50	224.63	222,153
2023-01-25	234.70	236.10	229.90	233.10	222.34	185,826
2023-01-24	238.30	238.70	231.90	234.70	223.87	164,378
2023-01-23	233.00	237.90	233.00	237.50	226.54	259,996
2023-01-20	226.90	233.10	225.80	231.80	221.10	166,955
2023-01-19	233.10	235.40	224.70	225.00	214.61	324,926
2023-01-18	235.00	241.10	232.00	234.60	223.77	346,174
2023-01-17	237.00	238.20	231.30	235.50	224.63	303,661
2023-01-16	233.20	239.80	231.40	239.80	228.73	203,411
2023-01-13	231.80	232.40	228.20	231.70	221.00	143,731
2023-01-12	232.60	236.10	229.50	231.60	220.91	270,494
2023-01-11	228.50	233.50	227.70	232.20	221.48	186,917
2023-01-10	228.10	229.00	226.00	228.50	217.95	174,046
2023-01-09	220.00	232.50	219.70	230.50	219.86	568,946
2023-01-05	215.90	220.80	215.60	217.70	207.65	169,087
2023-01-04	218.00	218.50	213.20	215.90	205.93	202,906
2023-01-03	214.30	218.10	213.40	215.90	205.93	125,288
2023-01-02	214.20	214.50	210.70	214.40	204.50	72,763
2022-12-30	213.50	214.90	211.10	211.10	201.36	189,578
2022-12-29	211.10	214.90	210.00	214.80	204.88	105,018
2022-12-28	212.90	214.60	210.60	211.30	201.55	120,958
2022-12-27	210.80	215.30	210.80	212.90	203.07	51,857
2022-12-23	208.00	213.00	207.60	210.60	200.88	76,127
2022-12-22	211.60	214.20	207.50	208.00	198.40	112,467
2022-12-21	210.00	211.90	208.00	211.60	201.83	204,150

← NewerPage 16 of 21 · 1,257 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.