Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	211.90	212.30	207.40	209.50	199.83	203,562
2022-12-19	214.40	215.20	209.60	213.30	203.45	184,803
2022-12-16	218.70	219.60	213.00	213.50	203.64	448,534
2022-12-15	224.50	224.50	217.30	218.80	208.70	404,018
2022-12-14	225.20	229.60	223.00	228.00	217.48	222,373
2022-12-13	221.30	228.20	219.10	225.30	214.90	256,586
2022-12-12	219.90	221.30	217.20	221.30	211.08	163,101
2022-12-09	218.80	221.30	215.40	220.50	210.32	158,713
2022-12-08	216.00	217.00	212.40	215.30	205.36	197,743
2022-12-07	216.70	217.40	213.40	216.10	206.12	269,570
2022-12-06	223.10	227.00	216.30	217.40	207.36	283,868
2022-12-05	223.80	229.00	222.70	225.90	215.47	302,255
2022-12-02	226.20	227.00	219.80	223.70	213.37	323,799
2022-12-01	225.00	227.60	221.80	226.40	215.95	336,245
2022-11-30	221.00	225.30	219.50	223.10	212.80	893,090
2022-11-29	222.70	224.50	219.80	219.80	209.65	193,463
2022-11-28	225.40	228.50	222.20	222.70	212.42	203,112
2022-11-25	223.00	229.10	221.80	226.90	216.43	159,424
2022-11-24	225.00	227.70	222.60	223.70	213.37	223,005
2022-11-23	220.70	225.50	220.00	225.00	214.61	168,465
2022-11-22	217.40	222.70	214.50	220.70	210.51	225,541
2022-11-21	218.00	220.50	213.40	217.40	207.36	404,173
2022-11-18	215.20	219.00	212.90	217.50	207.46	188,011
2022-11-17	215.00	219.60	212.90	213.60	203.74	215,970
2022-11-16	218.10	220.50	213.20	214.80	204.88	217,681
2022-11-15	221.50	222.20	217.20	218.30	208.22	284,244
2022-11-14	221.30	224.30	218.10	221.00	210.80	282,548
2022-11-11	218.70	226.50	214.90	224.10	213.76	595,904
2022-11-10	201.80	217.90	194.65	216.90	206.89	414,437
2022-11-09	205.00	206.20	201.60	203.90	194.49	271,677
2022-11-08	200.00	206.70	197.70	206.00	196.49	301,879
2022-11-07	189.95	200.30	188.30	199.60	190.39	243,826
2022-11-04	192.95	194.85	188.30	190.00	181.23	300,341
2022-11-03	194.00	195.00	189.30	191.30	182.47	271,250
2022-11-02	199.00	199.55	195.25	196.35	187.29	233,516
2022-11-01	195.25	204.80	195.25	198.00	188.86	291,254
2022-10-31	200.90	202.70	191.50	193.35	184.42	782,851
2022-10-28	202.00	202.00	190.40	200.20	190.96	458,123
2022-10-27	200.80	201.20	195.00	199.25	190.05	293,547
2022-10-26	196.65	201.00	193.10	201.00	191.72	299,645
2022-10-25	191.90	197.10	187.30	197.10	188.00	672,212
2022-10-24	186.15	192.00	182.95	191.05	182.23	386,968
2022-10-21	181.60	184.40	179.60	184.05	175.55	346,701
2022-10-20	178.85	185.70	177.70	184.05	175.55	246,691
2022-10-19	188.40	189.00	179.30	179.90	171.60	461,448
2022-10-18	185.30	189.95	184.70	187.80	179.13	197,269
2022-10-17	174.30	184.05	171.95	182.15	173.74	346,402
2022-10-14	176.65	179.65	172.20	174.15	166.11	299,304
2022-10-13	169.90	173.20	161.95	173.00	165.01	266,426
2022-10-12	174.55	176.25	170.05	171.30	163.39	327,189
2022-10-11	175.05	176.60	170.70	173.00	165.01	337,342
2022-10-10	173.90	180.80	173.15	175.05	166.97	196,611
2022-10-07	186.70	186.70	175.35	175.45	167.35	262,160
2022-10-06	191.25	193.30	186.20	187.85	179.18	355,898
2022-10-05	192.00	194.30	187.85	189.40	180.66	269,909
2022-10-04	187.00	192.90	184.85	192.90	184.00	302,641
2022-10-03	179.55	183.70	172.30	183.70	175.22	466,460
2022-09-30	177.60	182.40	175.85	182.40	173.98	418,067
2022-09-29	183.00	184.10	174.25	176.05	167.92	359,050
2022-09-28	175.85	182.75	173.90	182.75	174.31	522,605

← NewerPage 17 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.