Indutrade AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 285.60 | 286.60 | 279.60 | 282.00 | 274.98 | 301,557 |
| 2024-11-12 | 292.80 | 294.40 | 287.60 | 287.80 | 280.63 | 168,305 |
| 2024-11-11 | 293.20 | 298.20 | 293.20 | 294.80 | 287.46 | 167,231 |
| 2024-11-08 | 294.60 | 295.80 | 290.00 | 292.20 | 284.93 | 141,256 |
| 2024-11-07 | 288.60 | 296.60 | 286.80 | 294.40 | 287.07 | 207,190 |
| 2024-11-06 | 294.80 | 300.60 | 287.60 | 287.60 | 280.44 | 272,960 |
| 2024-11-05 | 288.40 | 291.20 | 285.80 | 291.00 | 283.76 | 216,034 |
| 2024-11-04 | 286.00 | 289.60 | 286.00 | 288.40 | 281.22 | 145,510 |
| 2024-11-01 | 289.40 | 290.60 | 286.00 | 286.00 | 278.88 | 125,391 |
| 2024-10-31 | 288.80 | 290.60 | 285.80 | 288.60 | 281.41 | 316,049 |
| 2024-10-30 | 289.00 | 293.40 | 289.00 | 290.20 | 282.98 | 258,643 |
| 2024-10-29 | 297.60 | 298.20 | 288.40 | 289.60 | 282.39 | 271,504 |
| 2024-10-28 | 295.00 | 300.80 | 291.20 | 297.00 | 289.61 | 326,380 |
| 2024-10-25 | 285.20 | 300.60 | 285.20 | 295.00 | 287.66 | 327,322 |
| 2024-10-24 | 290.00 | 297.80 | 289.80 | 291.00 | 283.76 | 265,591 |
| 2024-10-23 | 292.40 | 297.20 | 290.20 | 293.40 | 286.10 | 282,549 |
| 2024-10-22 | 300.00 | 301.60 | 291.60 | 294.40 | 287.07 | 189,668 |
| 2024-10-21 | 299.00 | 304.80 | 297.20 | 301.00 | 293.51 | 148,935 |
| 2024-10-18 | 302.60 | 304.60 | 299.20 | 300.80 | 293.31 | 192,513 |
| 2024-10-17 | 301.00 | 304.00 | 300.40 | 302.00 | 294.48 | 140,347 |
| 2024-10-16 | 304.40 | 305.20 | 298.20 | 301.00 | 293.51 | 175,169 |
| 2024-10-15 | 304.00 | 311.20 | 304.00 | 306.20 | 298.58 | 201,367 |
| 2024-10-14 | 303.40 | 306.00 | 299.80 | 303.40 | 295.85 | 146,263 |
| 2024-10-11 | 298.00 | 305.40 | 297.60 | 303.40 | 295.85 | 244,181 |
| 2024-10-10 | 304.00 | 304.00 | 291.40 | 298.20 | 290.78 | 312,692 |
| 2024-10-09 | 303.00 | 305.60 | 301.60 | 305.00 | 297.41 | 100,065 |
| 2024-10-08 | 305.80 | 307.00 | 303.20 | 303.60 | 296.04 | 173,869 |
| 2024-10-07 | 312.20 | 313.40 | 305.60 | 307.80 | 300.14 | 97,945 |
| 2024-10-04 | 314.40 | 315.60 | 309.40 | 312.00 | 304.23 | 107,084 |
| 2024-10-03 | 311.00 | 314.60 | 310.20 | 312.20 | 304.43 | 128,789 |
| 2024-10-02 | 312.00 | 314.00 | 309.20 | 313.60 | 305.79 | 164,034 |
| 2024-10-01 | 315.80 | 319.80 | 310.00 | 312.20 | 304.43 | 160,662 |
| 2024-09-30 | 315.20 | 319.00 | 312.80 | 315.60 | 307.74 | 162,402 |
| 2024-09-27 | 316.80 | 317.00 | 313.20 | 316.20 | 308.33 | 141,334 |
| 2024-09-26 | 312.20 | 318.00 | 312.00 | 317.20 | 309.30 | 120,012 |
| 2024-09-25 | 302.20 | 309.80 | 301.80 | 309.80 | 302.09 | 140,009 |
| 2024-09-24 | 313.40 | 314.60 | 302.00 | 304.20 | 296.63 | 160,511 |
| 2024-09-23 | 307.60 | 311.40 | 304.00 | 310.40 | 302.67 | 116,156 |
| 2024-09-20 | 304.80 | 310.80 | 303.60 | 308.60 | 300.92 | 463,310 |
| 2024-09-19 | 305.60 | 307.40 | 301.60 | 305.20 | 297.60 | 277,268 |
| 2024-09-18 | 307.40 | 308.00 | 300.80 | 301.20 | 293.70 | 179,871 |
| 2024-09-17 | 307.80 | 308.60 | 305.20 | 307.40 | 299.75 | 84,626 |
| 2024-09-16 | 304.40 | 308.20 | 302.00 | 305.40 | 297.80 | 72,671 |
| 2024-09-13 | 301.60 | 305.80 | 300.80 | 304.60 | 297.02 | 180,815 |
| 2024-09-12 | 302.60 | 304.00 | 298.20 | 301.00 | 293.51 | 218,573 |
| 2024-09-11 | 301.20 | 304.00 | 295.00 | 297.20 | 289.80 | 248,476 |
| 2024-09-10 | 303.40 | 307.00 | 299.60 | 301.20 | 293.70 | 253,701 |
| 2024-09-09 | 298.00 | 304.80 | 298.00 | 303.00 | 295.46 | 120,184 |
| 2024-09-06 | 301.60 | 303.60 | 296.40 | 296.40 | 289.02 | 213,077 |
| 2024-09-05 | 309.80 | 310.00 | 298.20 | 300.00 | 292.53 | 232,565 |
| 2024-09-04 | 312.20 | 315.20 | 310.80 | 311.60 | 303.84 | 173,144 |
| 2024-09-03 | 322.20 | 324.00 | 317.60 | 318.20 | 310.28 | 139,022 |
| 2024-09-02 | 323.00 | 323.40 | 315.40 | 322.00 | 313.98 | 85,103 |
| 2024-08-30 | 319.80 | 323.40 | 318.20 | 322.80 | 314.76 | 733,967 |
| 2024-08-29 | 315.80 | 319.80 | 315.00 | 319.80 | 311.84 | 745,071 |
| 2024-08-28 | 311.00 | 316.60 | 311.00 | 315.80 | 307.94 | 550,952 |
| 2024-08-27 | 312.00 | 314.20 | 309.40 | 311.00 | 303.26 | 139,709 |
| 2024-08-26 | 311.80 | 312.20 | 309.20 | 309.80 | 302.09 | 62,027 |
| 2024-08-23 | 310.80 | 312.20 | 308.40 | 311.60 | 303.84 | 153,828 |
| 2024-08-22 | 309.80 | 311.60 | 309.00 | 310.80 | 303.06 | 277,766 |
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.