Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	189.35	194.40	186.80	190.35	181.56	559,373
2022-07-04	189.25	192.00	187.95	189.50	180.75	272,737
2022-07-01	185.00	191.45	182.90	189.10	180.37	310,776
2022-06-30	187.95	188.95	182.45	186.55	177.94	499,422
2022-06-29	188.00	191.80	184.95	190.25	181.47	439,881
2022-06-28	191.90	193.55	188.80	189.25	180.51	325,313
2022-06-27	190.00	192.10	186.95	191.60	182.76	580,357
2022-06-23	186.75	187.55	180.55	183.30	174.84	647,428
2022-06-22	190.00	192.30	184.45	190.55	181.75	889,573
2022-06-21	194.35	196.95	191.00	192.90	184.00	358,094
2022-06-20	195.85	198.60	189.85	192.25	183.38	246,635
2022-06-17	197.00	202.30	194.00	195.85	186.81	563,958
2022-06-16	204.10	205.50	195.45	196.90	187.81	430,934
2022-06-15	209.20	209.70	203.10	205.50	196.01	472,822
2022-06-14	213.40	215.00	205.70	206.00	196.49	405,946
2022-06-13	212.10	214.20	209.30	211.70	201.93	511,113
2022-06-10	222.60	223.10	213.50	214.80	204.88	410,882
2022-06-09	234.80	235.60	224.40	224.40	214.04	439,190
2022-06-08	235.10	238.80	234.30	237.10	226.16	405,958
2022-06-07	234.60	234.60	226.50	233.50	222.72	619,685
2022-06-03	236.70	237.60	228.30	228.40	217.86	339,319
2022-06-02	223.00	235.70	222.40	234.70	223.87	591,207
2022-06-01	224.40	228.00	220.00	221.40	211.18	761,514
2022-05-31	224.40	228.40	216.10	220.40	210.23	18,030,090
2022-05-30	219.40	230.10	217.00	224.40	214.04	1,269,295
2022-05-27	214.80	219.10	214.50	216.90	206.89	890,404
2022-05-25	221.80	223.60	209.30	209.30	199.64	513,420
2022-05-24	219.90	222.20	215.50	216.70	206.70	625,178
2022-05-23	222.00	225.90	217.80	221.10	210.89	734,733
2022-05-20	220.30	224.80	218.70	219.10	208.99	719,214
2022-05-19	216.30	219.90	213.60	218.30	208.22	504,751
2022-05-18	222.40	225.90	218.50	219.70	209.56	314,250
2022-05-17	220.30	226.40	219.50	221.90	211.66	632,552
2022-05-16	219.20	223.00	216.50	217.70	207.65	590,238
2022-05-13	214.10	223.10	214.10	219.80	209.65	625,393
2022-05-12	210.00	213.40	205.30	212.20	202.40	504,693
2022-05-11	205.00	210.10	203.00	209.70	200.02	1,142,698
2022-05-10	205.70	210.90	205.10	205.40	195.92	621,097
2022-05-09	211.80	213.80	202.50	205.70	196.20	833,756
2022-05-06	217.30	218.60	212.40	214.80	204.88	567,889
2022-05-05	219.50	224.30	217.30	218.30	208.22	778,489
2022-05-04	214.80	218.50	212.70	215.00	205.08	450,245
2022-05-03	225.40	228.80	213.60	214.20	204.31	625,616
2022-05-02	233.00	234.80	215.90	222.90	212.61	493,007
2022-04-29	239.60	240.50	228.50	234.80	223.96	905,550
2022-04-28	236.00	236.10	228.30	230.80	220.15	501,648
2022-04-27	229.00	235.80	227.30	232.20	221.48	547,185
2022-04-26	239.50	239.50	227.90	228.40	217.86	465,037
2022-04-25	238.90	243.40	235.70	236.10	225.20	395,091
2022-04-22	250.70	251.00	241.90	242.80	231.59	280,681
2022-04-21	247.80	253.40	245.60	250.70	239.13	400,747
2022-04-20	243.40	247.10	240.00	245.50	234.17	430,133
2022-04-19	238.90	244.10	234.20	243.40	232.16	576,206
2022-04-14	236.90	239.50	233.20	238.90	227.87	245,517
2022-04-13	238.60	239.00	232.40	236.90	225.96	298,449
2022-04-12	230.50	240.00	229.70	236.90	225.96	508,343
2022-04-11	242.00	242.40	232.80	233.10	222.34	319,062
2022-04-08	246.00	248.00	238.80	242.00	230.83	441,870
2022-04-07	242.00	250.40	240.40	245.30	233.98	608,791
2022-04-06	243.60	246.60	237.60	241.00	229.88	469,305

← NewerPage 19 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.