Indutrade AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	246.50	252.40	246.00	246.00	232.45	507,637
2022-04-04	243.00	247.60	238.70	246.20	232.64	417,242
2022-04-01	240.70	244.30	238.00	242.90	229.52	513,005
2022-03-31	237.70	241.50	235.60	238.30	225.17	478,667
2022-03-30	236.90	239.50	231.50	237.00	223.95	381,423
2022-03-29	230.30	238.30	229.80	236.90	223.85	365,003
2022-03-28	225.00	229.70	222.40	228.10	215.54	520,272
2022-03-25	220.50	228.90	220.10	221.80	209.58	329,406
2022-03-24	226.40	227.00	220.30	220.30	208.17	314,368
2022-03-23	228.30	231.20	223.10	226.40	213.93	242,917
2022-03-22	231.40	232.40	228.30	228.30	215.73	333,085
2022-03-21	226.00	234.50	223.70	232.10	219.32	452,789
2022-03-18	222.00	226.10	220.30	225.80	213.36	606,814
2022-03-17	218.70	222.40	217.50	221.30	209.11	438,918
2022-03-16	210.20	217.40	207.40	217.20	205.24	394,250
2022-03-15	208.50	208.50	199.45	203.40	192.20	315,101
2022-03-14	202.40	214.60	200.30	209.70	198.15	329,748
2022-03-11	201.00	202.80	197.00	200.10	189.08	450,778
2022-03-10	203.00	204.90	199.25	200.40	189.36	441,681
2022-03-09	196.50	201.10	193.40	200.40	189.36	291,245
2022-03-08	190.25	199.40	189.05	190.90	180.39	471,500
2022-03-07	189.75	198.30	185.85	194.05	183.36	455,887
2022-03-04	199.00	204.30	193.85	196.55	185.72	422,899
2022-03-03	207.90	210.00	201.60	202.20	191.06	395,498
2022-03-02	200.60	211.60	200.60	210.20	198.62	522,351
2022-03-01	210.60	211.60	204.60	205.40	194.09	602,342
2022-02-28	202.50	211.50	202.10	211.50	199.85	488,142
2022-02-25	206.80	209.10	202.30	207.40	195.98	748,549
2022-02-24	195.90	205.50	194.15	203.00	191.82	756,329
2022-02-23	211.40	214.70	207.10	208.00	196.54	405,170
2022-02-22	197.45	213.60	196.50	210.70	199.10	512,114
2022-02-21	208.50	209.30	201.00	202.80	191.63	307,764
2022-02-18	211.40	211.40	206.00	207.50	196.07	246,982
2022-02-17	217.20	220.80	209.50	211.40	199.76	355,905
2022-02-16	220.20	221.00	215.90	218.00	205.99	407,853
2022-02-15	212.40	220.90	212.10	219.60	207.50	368,173
2022-02-14	214.40	214.40	206.00	212.90	201.17	539,146
2022-02-11	220.80	223.00	219.40	220.00	207.88	294,471
2022-02-10	232.30	233.70	223.10	225.70	213.27	275,679
2022-02-09	225.70	232.70	225.70	231.20	218.47	282,925
2022-02-08	225.80	228.50	221.70	223.60	211.28	299,868
2022-02-07	231.40	231.90	224.30	225.50	213.08	311,683
2022-02-04	233.50	236.80	229.50	230.00	217.33	354,167
2022-02-03	243.00	243.30	230.30	232.20	219.41	489,883
2022-02-02	239.50	245.00	237.40	243.00	229.62	1,086,142
2022-02-01	232.90	233.70	229.70	233.10	220.26	663,858
2022-01-31	229.00	231.00	226.60	229.10	216.48	491,005
2022-01-28	225.10	227.00	222.70	227.00	214.50	326,193
2022-01-27	223.30	227.30	221.20	225.30	212.89	386,848
2022-01-26	226.00	228.00	223.60	228.00	215.44	860,104
2022-01-25	229.00	230.10	221.60	224.00	211.66	1,220,289
2022-01-24	238.60	238.60	224.20	228.00	215.44	522,238
2022-01-21	241.50	243.40	237.50	240.10	226.88	264,170
2022-01-20	243.40	245.90	237.30	245.30	231.79	285,990
2022-01-19	235.80	247.00	234.90	242.40	229.05	419,165
2022-01-18	245.00	246.00	234.70	238.60	225.46	565,465
2022-01-17	241.70	245.70	236.40	243.40	229.99	333,222
2022-01-14	253.50	254.60	240.60	241.70	228.39	443,055
2022-01-13	260.60	262.70	255.40	256.60	242.47	315,574
2022-01-12	255.10	262.20	250.40	259.90	245.59	378,354

← NewerPage 20 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.