AB Industrivärden (publ) (BIT:1INDU)
Italy
· Delayed Price · Currency is EUR 44.36
-1.04 (-2.29%)
At close: Apr 28, 2026
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.38 | 44.38 | 44.38 | 44.36 | 44.36 | -2.29% | 20 |
| Apr 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Apr 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Apr 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Apr 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Apr 21, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.46% | - |
| Apr 20, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - | - |
| Apr 17, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - | - |
| Apr 16, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.71% | - |
| Apr 15, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 11.33% | - |
| Apr 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -6.83% | - |
| Apr 13, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Apr 10, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Apr 9, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Apr 8, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Apr 7, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Apr 2, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Apr 1, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Mar 31, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Mar 30, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Mar 27, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | - | - |
| Mar 26, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.12 | -0.99% | - |
| Mar 25, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 42.54 | - | - |
| Mar 24, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 42.54 | -0.07% | - |
| Mar 23, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 42.57 | -0.02% | - |
| Mar 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.58 | -2.93% | - |
| Mar 19, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 43.87 | -1.15% | - |
| Mar 18, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 44.38 | - | - |
| Mar 17, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 44.38 | -1.48% | - |
| Mar 16, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.04 | - | - |
| Mar 13, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.04 | - | - |
| Mar 12, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.04 | -0.24% | - |
| Mar 11, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.15 | -0.20% | - |
| Mar 10, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.24 | -0.35% | - |
| Mar 9, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 45.40 | -0.02% | - |
| Mar 6, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 45.41 | -0.34% | - |
| Mar 5, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.56 | - | - |
| Mar 4, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.56 | - | - |
| Mar 3, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.56 | - | - |
| Mar 2, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.56 | - | - |
| Feb 27, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.56 | - | - |
| Feb 26, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.56 | - | - |
| Feb 25, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.56 | 2.22% | - |
| Feb 24, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 44.57 | - | - |
| Feb 23, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 44.57 | 0.62% | - |
| Feb 20, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.30 | 0.58% | - |
| Feb 19, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.04 | -0.18% | - |
| Feb 18, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.12 | -0.22% | - |
| Feb 17, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 44.22 | -0.42% | - |
| Feb 16, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 44.41 | -0.31% | - |
| Feb 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.54 | -0.35% | - |
| Feb 12, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 44.70 | -0.20% | - |
| Feb 11, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 44.79 | 0.35% | - |
| Feb 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.63 | 1.22% | - |
| Feb 9, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.09 | 0.76% | - |
| Feb 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.76 | 1.71% | - |
| Feb 5, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.02 | 0.85% | - |
| Feb 4, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 42.66 | 1.59% | - |
| Feb 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.99 | 1.54% | - |
| Feb 2, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 41.35 | 0.98% | - |
| Jan 30, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | 40.95 | 0.58% | - |
| Jan 29, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.72 | 1.57% | - |
| Jan 28, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.09 | 0.27% | - |
| Jan 27, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 39.98 | 1.37% | - |
| Jan 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.44 | -0.12% | - |
| Jan 23, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 39.49 | -0.07% | - |
| Jan 22, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 39.52 | 0.45% | - |
| Jan 21, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.34 | - | - |
| Jan 20, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.34 | -1.13% | - |
| Jan 19, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 39.79 | -0.29% | - |
| Jan 16, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 39.91 | 0.92% | - |
| Jan 15, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 39.55 | 1.00% | - |
| Jan 14, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.16 | 0.78% | - |
| Jan 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.85 | 1.02% | - |
| Jan 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.46 | 0.85% | - |
| Jan 9, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.14 | -0.21% | - |
| Jan 8, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.21 | 2.23% | - |
| Jan 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 37.38 | 2.36% | - |
| Jan 6, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 36.52 | - | - |
| Jan 5, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 36.52 | 2.59% | - |
| Jan 2, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | - | - |
| Dec 30, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | - | - |
| Dec 29, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | - | - |
| Dec 23, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | - | - |
| Dec 22, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | - | - |
| Dec 19, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | - | - |
| Dec 18, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | - | - |
| Dec 17, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.60 | -0.58% | - |
| Dec 16, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 35.80 | -0.22% | - |
| Dec 15, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 35.88 | 0.11% | - |
| Dec 12, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 35.84 | -1.24% | - |
| Dec 11, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.29 | -0.64% | - |
| Dec 10, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.53 | 0.43% | - |
| Dec 9, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 36.37 | 1.15% | - |
| Dec 8, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 35.96 | -0.22% | - |
| Dec 5, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.04 | 0.14% | - |
| Dec 4, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 35.99 | 0.14% | - |
| Dec 3, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 35.94 | 1.41% | - |
| Dec 2, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.44 | -0.99% | - |
| Dec 1, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 35.79 | 1.00% | - |