Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	179.00	181.30	177.35	178.65	170.40	285,103
2022-09-26	176.85	181.45	176.25	177.55	169.35	311,665
2022-09-23	176.30	181.35	174.80	179.65	171.36	710,273
2022-09-22	177.00	179.10	176.10	176.20	168.07	660,462
2022-09-21	176.70	181.75	175.25	180.80	172.45	222,937
2022-09-20	185.80	185.80	177.30	177.45	169.26	256,772
2022-09-19	182.85	183.85	177.05	182.70	174.27	289,935
2022-09-16	189.50	189.50	182.35	182.85	174.41	437,029
2022-09-15	196.85	198.45	189.75	191.40	182.56	419,828
2022-09-14	196.75	201.40	193.80	196.85	187.76	488,624
2022-09-13	211.20	212.50	200.30	200.30	191.05	268,020
2022-09-12	205.80	209.50	204.70	209.20	199.54	212,143
2022-09-09	199.00	205.90	198.60	204.60	195.16	291,140
2022-09-08	191.80	200.30	191.80	198.75	189.58	549,550
2022-09-07	189.00	191.60	187.20	190.55	181.75	202,136
2022-09-06	189.25	192.90	188.20	190.95	182.14	223,273
2022-09-05	188.75	190.50	186.55	189.25	180.51	163,782
2022-09-02	192.30	193.55	187.95	193.55	184.62	353,822
2022-09-01	195.85	196.65	188.60	188.80	180.08	648,457
2022-08-31	203.00	204.30	197.90	198.20	189.05	477,201
2022-08-30	201.90	208.00	200.20	201.30	192.01	1,155,850
2022-08-29	204.90	205.50	200.50	201.90	192.58	470,833
2022-08-26	217.50	218.60	206.90	207.60	198.02	329,089
2022-08-25	217.30	218.10	212.00	217.00	206.98	442,823
2022-08-24	214.50	218.30	209.60	215.70	205.74	269,853
2022-08-23	216.80	220.40	213.20	214.50	204.60	154,819
2022-08-22	219.00	221.60	215.90	218.40	208.32	376,525
2022-08-19	222.40	224.20	219.00	220.00	209.84	284,448
2022-08-18	225.00	233.80	221.70	226.30	215.85	719,529
2022-08-17	241.00	241.20	234.80	236.60	225.68	134,368
2022-08-16	239.60	240.90	236.50	239.90	228.83	232,341
2022-08-15	238.70	242.30	237.90	238.50	227.49	268,967
2022-08-12	241.30	242.30	238.80	238.80	227.78	181,908
2022-08-11	240.00	243.40	236.40	240.20	229.11	298,110
2022-08-10	228.00	239.00	224.20	238.40	227.40	401,575
2022-08-09	236.00	236.50	226.40	228.00	217.48	429,790
2022-08-08	231.80	237.10	231.80	234.90	224.06	211,306
2022-08-05	238.80	241.70	230.20	230.20	219.57	223,145
2022-08-04	235.20	238.60	234.40	238.50	227.49	139,739
2022-08-03	234.10	237.10	232.30	234.90	224.06	188,394
2022-08-02	233.30	234.90	229.50	233.50	222.72	207,796
2022-08-01	237.30	238.80	233.10	234.90	224.06	127,688
2022-07-29	231.00	237.90	231.00	237.50	226.54	302,013
2022-07-28	223.30	229.80	223.30	229.80	219.19	161,641
2022-07-27	221.10	224.30	219.40	221.30	211.08	235,186
2022-07-26	226.00	227.30	220.40	221.10	210.89	224,363
2022-07-25	227.30	229.40	225.50	226.50	216.04	237,627
2022-07-22	223.80	230.40	220.60	228.70	218.14	556,534
2022-07-21	217.30	223.00	216.50	223.00	212.71	602,870
2022-07-20	216.40	218.40	214.20	215.10	205.17	601,372
2022-07-19	209.80	215.60	205.70	214.40	204.50	835,411
2022-07-18	208.00	212.30	206.00	210.60	200.88	409,151
2022-07-15	202.50	207.50	198.95	207.10	197.54	324,268
2022-07-14	202.80	205.50	198.75	201.20	191.91	410,961
2022-07-13	208.10	208.70	200.80	202.80	193.44	472,576
2022-07-12	202.00	208.90	201.10	208.90	199.26	326,165
2022-07-11	200.80	207.20	200.40	205.50	196.01	246,203
2022-07-08	205.40	206.90	202.20	205.50	196.01	196,918
2022-07-07	197.90	206.70	197.80	205.40	195.92	308,345
2022-07-06	194.60	197.80	190.35	196.40	187.33	449,967

← NewerPage 18 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.