Indutrade AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 274.00 | 280.80 | 272.60 | 279.00 | 275.07 | 536,211 |
| 2025-05-12 | 268.20 | 277.00 | 268.20 | 274.80 | 270.93 | 239,388 |
| 2025-05-09 | 265.80 | 268.20 | 263.80 | 266.60 | 262.85 | 229,634 |
| 2025-05-08 | 261.60 | 267.00 | 261.60 | 265.00 | 261.27 | 237,846 |
| 2025-05-07 | 260.80 | 264.60 | 259.00 | 260.40 | 256.73 | 380,787 |
| 2025-05-06 | 262.00 | 262.20 | 256.80 | 261.80 | 258.11 | 456,815 |
| 2025-05-05 | 259.00 | 262.00 | 257.00 | 262.00 | 258.31 | 195,212 |
| 2025-05-02 | 264.40 | 265.60 | 258.60 | 259.00 | 255.35 | 329,650 |
| 2025-04-30 | 256.60 | 260.80 | 253.60 | 260.80 | 257.13 | 414,963 |
| 2025-04-29 | 253.20 | 255.40 | 250.80 | 253.60 | 250.03 | 294,122 |
| 2025-04-28 | 251.80 | 257.40 | 248.80 | 253.60 | 250.03 | 479,946 |
| 2025-04-25 | 260.00 | 268.00 | 252.60 | 256.20 | 252.59 | 603,939 |
| 2025-04-24 | 269.40 | 273.20 | 265.80 | 273.20 | 269.35 | 280,263 |
| 2025-04-23 | 264.60 | 272.80 | 263.20 | 271.40 | 267.58 | 532,939 |
| 2025-04-22 | 262.20 | 262.20 | 254.60 | 260.80 | 257.13 | 199,472 |
| 2025-04-17 | 265.00 | 266.60 | 262.20 | 263.00 | 259.30 | 314,251 |
| 2025-04-16 | 265.60 | 267.00 | 263.80 | 265.60 | 261.86 | 280,828 |
| 2025-04-15 | 264.00 | 269.20 | 261.20 | 269.20 | 265.41 | 237,060 |
| 2025-04-14 | 262.20 | 263.40 | 257.80 | 262.40 | 258.71 | 225,702 |
| 2025-04-11 | 256.40 | 258.80 | 247.40 | 254.40 | 250.82 | 432,805 |
| 2025-04-10 | 267.00 | 267.00 | 253.80 | 253.80 | 250.23 | 246,901 |
| 2025-04-09 | 238.80 | 244.80 | 233.40 | 237.60 | 234.26 | 623,893 |
| 2025-04-08 | 247.80 | 251.60 | 243.60 | 248.20 | 244.71 | 349,390 |
| 2025-04-07 | 240.00 | 263.60 | 239.40 | 244.00 | 240.56 | 476,361 |
| 2025-04-04 | 268.20 | 274.40 | 256.00 | 259.80 | 256.14 | 382,414 |
| 2025-04-03 | 274.20 | 281.20 | 272.60 | 273.40 | 266.59 | 336,713 |
| 2025-04-02 | 278.60 | 283.20 | 275.80 | 283.00 | 275.95 | 415,539 |
| 2025-04-01 | 279.40 | 283.00 | 277.80 | 281.40 | 274.39 | 271,942 |
| 2025-03-31 | 280.00 | 282.00 | 276.60 | 277.00 | 270.10 | 485,441 |
| 2025-03-28 | 286.80 | 288.40 | 280.60 | 283.80 | 276.73 | 228,249 |
| 2025-03-27 | 285.00 | 289.40 | 284.00 | 288.80 | 281.61 | 193,642 |
| 2025-03-26 | 294.20 | 294.40 | 287.00 | 288.40 | 281.22 | 198,338 |
| 2025-03-25 | 292.00 | 293.20 | 285.80 | 292.20 | 284.93 | 172,696 |
| 2025-03-24 | 294.00 | 295.00 | 288.60 | 292.00 | 284.73 | 213,671 |
| 2025-03-21 | 299.40 | 300.20 | 288.00 | 291.00 | 283.76 | 528,086 |
| 2025-03-20 | 302.00 | 304.20 | 296.40 | 301.20 | 293.70 | 161,491 |
| 2025-03-19 | 299.00 | 303.80 | 298.40 | 301.80 | 294.29 | 195,116 |
| 2025-03-18 | 298.00 | 303.40 | 297.40 | 299.40 | 291.95 | 147,919 |
| 2025-03-17 | 296.20 | 298.40 | 295.00 | 297.80 | 290.39 | 260,785 |
| 2025-03-14 | 292.00 | 296.80 | 292.00 | 295.60 | 288.24 | 165,985 |
| 2025-03-13 | 288.40 | 294.00 | 288.40 | 291.60 | 284.34 | 174,174 |
| 2025-03-12 | 291.80 | 294.60 | 289.60 | 292.00 | 284.73 | 153,737 |
| 2025-03-11 | 297.60 | 299.40 | 288.40 | 288.40 | 281.22 | 248,476 |
| 2025-03-10 | 304.40 | 304.40 | 294.20 | 294.20 | 286.88 | 155,076 |
| 2025-03-07 | 301.40 | 303.60 | 296.60 | 302.20 | 294.68 | 264,096 |
| 2025-03-06 | 309.00 | 309.00 | 298.80 | 302.80 | 295.26 | 532,060 |
| 2025-03-05 | 305.00 | 309.40 | 304.60 | 307.20 | 299.55 | 276,038 |
| 2025-03-04 | 304.40 | 306.60 | 298.20 | 299.40 | 291.95 | 255,415 |
| 2025-03-03 | 306.60 | 312.20 | 304.60 | 307.00 | 299.36 | 355,098 |
| 2025-02-28 | 306.00 | 308.60 | 304.80 | 305.80 | 298.19 | 757,418 |
| 2025-02-27 | 312.80 | 313.00 | 307.20 | 308.40 | 300.72 | 306,685 |
| 2025-02-26 | 314.00 | 317.40 | 314.00 | 315.00 | 307.16 | 197,480 |
| 2025-02-25 | 313.00 | 316.20 | 313.00 | 313.20 | 305.40 | 224,843 |
| 2025-02-24 | 319.00 | 319.60 | 313.60 | 315.60 | 307.74 | 162,038 |
| 2025-02-21 | 322.80 | 326.00 | 317.80 | 319.00 | 311.06 | 240,906 |
| 2025-02-20 | 320.00 | 322.40 | 319.80 | 321.80 | 313.79 | 155,178 |
| 2025-02-19 | 331.80 | 332.20 | 317.20 | 320.00 | 312.03 | 343,311 |
| 2025-02-18 | 326.40 | 332.60 | 325.80 | 331.20 | 322.95 | 218,472 |
| 2025-02-17 | 323.80 | 327.00 | 322.00 | 325.60 | 317.49 | 151,324 |
| 2025-02-14 | 325.80 | 326.40 | 323.40 | 324.00 | 315.93 | 249,814 |
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.