AB Industrivärden (publ) (BIT:1INDU)
Italy
· Delayed Price · Currency is EUR 36.73
+0.05 (0.14%)
At close: Dec 5, 2025
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.14% | - |
| Dec 4, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.14% | - |
| Dec 3, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 1.41% | - |
| Dec 2, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.99% | - |
| Dec 1, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.00% | - |
| Nov 28, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.84% | - |
| Nov 27, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.22% | - |
| Nov 26, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.86% | - |
| Nov 25, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.47% | - |
| Nov 24, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.12% | - |
| Nov 21, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.57% | - |
| Nov 20, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.94% | - |
| Nov 19, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.56% | - |
| Nov 18, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.66% | - |
| Nov 17, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.39% | - |
| Nov 14, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.38% | - |
| Nov 13, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.12% | - |
| Nov 12, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.84% | - |
| Nov 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.28% | - |
| Nov 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.20% | - |
| Nov 7, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.76% | - |
| Nov 6, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1.03% | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.65% | - |
| Nov 4, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.01% | - |
| Nov 3, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.84% | - |
| Oct 31, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - | - |
| Oct 30, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - | - |
| Oct 29, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - | - |
| Oct 28, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - | - |
| Oct 27, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - | - |
| Oct 24, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 1.76% | - |
| Oct 23, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.54% | - |
| Oct 22, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.34% | - |
| Oct 21, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.69% | - |
| Oct 20, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.52% | - |
| Oct 17, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.26% | - |
| Oct 16, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.99% | - |
| Oct 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.26% | - |
| Oct 14, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - | - |
| Oct 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.29% | - |
| Oct 10, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.58% | - |
| Oct 9, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.35% | - |
| Oct 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.03% | - |
| Oct 7, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.44% | - |
| Oct 6, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.04% | - |
| Oct 3, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 1.05% | - |
| Oct 2, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.60% | - |
| Oct 1, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.13% | - |
| Sep 30, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.50% | - |
| Sep 29, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.91% | - |
| Sep 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.95% | - |
| Sep 25, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Sep 24, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.72% | - |
| Sep 23, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.24% | - |
| Sep 22, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.03% | - |
| Sep 19, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.18% | - |
| Sep 18, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.15% | - |
| Sep 17, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.09% | - |
| Sep 16, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -1.18% | - |
| Sep 15, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.44% | - |
| Sep 12, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.32% | - |
| Sep 11, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.03% | - |
| Sep 10, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.41% | - |
| Sep 9, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.12% | - |
| Sep 8, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.27% | - |
| Sep 5, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.27% | - |
| Sep 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.15% | - |
| Sep 3, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -2.10% | - |
| Sep 2, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.47% | - |
| Sep 1, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.29% | - |
| Aug 29, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.32% | - |
| Aug 28, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.62% | - |
| Aug 27, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.24% | - |
| Aug 26, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.08% | - |
| Aug 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.15% | - |
| Aug 22, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.53% | - |
| Aug 21, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.33% | - |
| Aug 20, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1.79% | - |
| Aug 19, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | - |
| Aug 18, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | - |
| Aug 14, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.42% | - |
| Aug 13, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.03% | - |
| Aug 12, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - | - |
| Aug 11, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.46% | - |
| Aug 8, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.60% | - |
| Aug 7, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.12% | - |
| Aug 6, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.09% | - |
| Aug 5, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.16% | - |
| Aug 4, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - | - |
| Aug 1, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -3.00% | - |
| Jul 31, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.48% | - |
| Jul 30, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.39% | - |
| Jul 29, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -2.20% | - |
| Jul 28, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 3.62% | - |
| Jul 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.75% | - |
| Jul 24, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.25% | - |
| Jul 23, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.71% | - |
| Jul 22, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.34% | - |
| Jul 21, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.56% | - |
| Jul 18, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.34% | - |