Idun Industrier AB (publ) (STO:IDUN.B)
Sweden
· Delayed Price · Currency is SEK 303.00
-3.00 (-0.98%)
At close: Mar 9, 2026
Idun Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 307.00 | 307.00 | 299.00 | 307.00 | - | 0.33% | 751 |
| Mar 6, 2026 | 327.00 | 327.00 | 306.00 | 306.00 | 306.00 | -4.38% | 1,619 |
| Mar 5, 2026 | 327.00 | 327.00 | 318.00 | 320.00 | 320.00 | -0.93% | 867 |
| Mar 4, 2026 | 318.00 | 328.00 | 314.00 | 323.00 | 323.00 | 2.87% | 2,228 |
| Mar 3, 2026 | 313.00 | 314.00 | 298.00 | 314.00 | 314.00 | 3.29% | 1,303 |
| Mar 2, 2026 | 314.00 | 314.00 | 301.00 | 304.00 | 304.00 | -2.25% | 922 |
| Feb 27, 2026 | 309.00 | 314.00 | 303.00 | 311.00 | 311.00 | 0.65% | 871 |
| Feb 26, 2026 | 298.00 | 311.00 | 296.00 | 309.00 | 309.00 | 3.00% | 480 |
| Feb 25, 2026 | 311.00 | 311.00 | 297.00 | 300.00 | 300.00 | -3.54% | 1,299 |
| Feb 24, 2026 | 298.00 | 311.00 | 298.00 | 311.00 | 311.00 | 3.67% | 1,076 |
| Feb 23, 2026 | 294.00 | 303.00 | 294.00 | 300.00 | 300.00 | 1.35% | 1,422 |
| Feb 20, 2026 | 302.00 | 308.00 | 293.00 | 296.00 | 296.00 | -2.63% | 2,688 |
| Feb 19, 2026 | 308.00 | 316.00 | 303.00 | 304.00 | 304.00 | -2.25% | 2,474 |
| Feb 18, 2026 | 307.00 | 315.00 | 307.00 | 311.00 | 311.00 | 0.32% | 75 |
| Feb 17, 2026 | 307.00 | 317.00 | 307.00 | 310.00 | 310.00 | 0.32% | 224 |
| Feb 16, 2026 | 300.00 | 320.00 | 300.00 | 309.00 | 309.00 | -0.32% | 4,154 |
| Feb 13, 2026 | 323.00 | 323.00 | 300.00 | 310.00 | 310.00 | 1.64% | 4,319 |
| Feb 12, 2026 | 315.00 | 320.00 | 302.00 | 305.00 | 305.00 | -3.48% | 3,723 |
| Feb 11, 2026 | 314.00 | 316.00 | 311.00 | 316.00 | 316.00 | -1.25% | 1,024 |
| Feb 10, 2026 | 322.00 | 323.00 | 312.00 | 320.00 | 320.00 | -0.62% | 1,672 |
| Feb 9, 2026 | 327.00 | 327.00 | 315.00 | 322.00 | 322.00 | 0.31% | 1,291 |
| Feb 6, 2026 | 321.00 | 326.00 | 319.00 | 321.00 | 321.00 | 0.31% | 2,576 |
| Feb 5, 2026 | 321.00 | 322.00 | 319.00 | 320.00 | 320.00 | -0.62% | 558 |
| Feb 4, 2026 | 325.00 | 325.00 | 318.00 | 322.00 | 322.00 | - | 997 |
| Feb 3, 2026 | 326.00 | 326.00 | 315.00 | 322.00 | 322.00 | -0.31% | 1,106 |
| Feb 2, 2026 | 316.00 | 335.00 | 316.00 | 323.00 | 323.00 | 1.25% | 1,381 |
| Jan 30, 2026 | 317.00 | 319.00 | 311.00 | 319.00 | 319.00 | - | 1,875 |
| Jan 29, 2026 | 325.00 | 325.00 | 318.00 | 319.00 | 319.00 | -1.85% | 41,095 |
| Jan 28, 2026 | 331.00 | 335.00 | 325.00 | 325.00 | 325.00 | -1.52% | 994 |
| Jan 27, 2026 | 333.00 | 336.00 | 330.00 | 330.00 | 330.00 | -0.90% | 583 |
| Jan 26, 2026 | 333.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.60% | 1,623 |
| Jan 23, 2026 | 336.00 | 336.00 | 329.00 | 331.00 | 331.00 | -0.30% | 413 |
| Jan 22, 2026 | 335.00 | 342.00 | 330.00 | 332.00 | 332.00 | 1.22% | 1,535 |
| Jan 21, 2026 | 336.00 | 336.00 | 325.00 | 328.00 | 328.00 | -0.61% | 1,268 |
| Jan 20, 2026 | 333.00 | 339.00 | 325.00 | 330.00 | 330.00 | -2.08% | 2,104 |
| Jan 19, 2026 | 335.00 | 338.00 | 333.00 | 337.00 | 337.00 | -0.30% | 1,101 |
| Jan 16, 2026 | 354.00 | 354.00 | 337.00 | 338.00 | 338.00 | -1.17% | 5,861 |
| Jan 15, 2026 | 347.00 | 369.00 | 334.00 | 342.00 | 342.00 | -0.29% | 26,106 |
| Jan 14, 2026 | 336.00 | 351.00 | 336.00 | 343.00 | 343.00 | -2.00% | 1,018 |
| Jan 13, 2026 | 333.00 | 360.00 | 331.00 | 350.00 | 350.00 | 4.48% | 24,010 |
| Jan 12, 2026 | 336.00 | 342.00 | 333.00 | 335.00 | 335.00 | 0.60% | 11,143 |
| Jan 9, 2026 | 331.00 | 337.00 | 331.00 | 333.00 | 333.00 | 1.52% | 839 |
| Jan 8, 2026 | 330.00 | 338.00 | 326.00 | 328.00 | 328.00 | -2.38% | 382 |
| Jan 7, 2026 | 342.00 | 347.00 | 329.00 | 336.00 | 336.00 | -1.47% | 35,901 |
| Jan 5, 2026 | 344.00 | 346.00 | 341.00 | 341.00 | 341.00 | -2.01% | 461 |
| Jan 2, 2026 | 353.00 | 353.00 | 338.00 | 348.00 | 348.00 | -1.97% | 2,086 |
| Dec 30, 2025 | 330.00 | 355.00 | 330.00 | 355.00 | 355.00 | 8.56% | 3,187 |
| Dec 29, 2025 | 330.00 | 337.00 | 324.00 | 327.00 | 327.00 | -0.30% | 2,012 |
| Dec 23, 2025 | 331.00 | 331.00 | 320.00 | 328.00 | 328.00 | 1.23% | 532 |
| Dec 22, 2025 | 324.00 | 328.00 | 319.00 | 324.00 | 324.00 | 0.62% | 765 |
| Dec 19, 2025 | 332.00 | 332.00 | 322.00 | 322.00 | 322.00 | -0.92% | 60,611 |
| Dec 18, 2025 | 322.00 | 332.00 | 322.00 | 325.00 | 325.00 | 0.31% | 1,266 |
| Dec 17, 2025 | 323.00 | 327.00 | 321.00 | 324.00 | 324.00 | 0.93% | 3,476 |
| Dec 16, 2025 | 330.00 | 340.00 | 321.00 | 321.00 | 321.00 | -2.73% | 14,838 |
| Dec 15, 2025 | 328.00 | 330.00 | 323.00 | 330.00 | 330.00 | - | 13,356 |
| Dec 12, 2025 | 333.00 | 333.00 | 326.00 | 330.00 | 330.00 | 0.92% | 2,570 |
| Dec 11, 2025 | 324.00 | 328.00 | 323.00 | 327.00 | 327.00 | 0.62% | 865 |
| Dec 10, 2025 | 330.00 | 334.00 | 324.00 | 325.00 | 325.00 | -1.52% | 368 |
| Dec 9, 2025 | 331.00 | 335.00 | 330.00 | 330.00 | 330.00 | -2.08% | 75 |
| Dec 8, 2025 | 341.00 | 343.00 | 333.00 | 337.00 | 337.00 | -0.88% | 1,117 |
| Dec 5, 2025 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | -0.58% | 319 |
| Dec 4, 2025 | 345.00 | 345.00 | 333.00 | 342.00 | 342.00 | -0.58% | 782 |
| Dec 3, 2025 | 344.00 | 351.00 | 343.00 | 344.00 | 344.00 | -0.58% | 680 |
| Dec 2, 2025 | 351.00 | 351.00 | 343.00 | 346.00 | 346.00 | 0.58% | 651 |
| Dec 1, 2025 | 359.00 | 363.00 | 343.00 | 344.00 | 344.00 | -2.27% | 867 |
| Nov 28, 2025 | 354.00 | 367.00 | 347.00 | 352.00 | 352.00 | - | 2,106 |
| Nov 27, 2025 | 345.00 | 356.00 | 344.00 | 352.00 | 352.00 | 2.03% | 1,394 |
| Nov 26, 2025 | 341.00 | 360.00 | 340.00 | 345.00 | 345.00 | 1.77% | 11,666 |
| Nov 25, 2025 | 339.00 | 348.00 | 338.00 | 339.00 | 339.00 | 2.42% | 1,303 |
| Nov 24, 2025 | 335.00 | 335.00 | 325.00 | 331.00 | 331.00 | -2.65% | 615 |
| Nov 21, 2025 | 327.00 | 340.00 | 325.00 | 340.00 | 340.00 | 3.66% | 551 |
| Nov 20, 2025 | 338.00 | 348.00 | 328.00 | 328.00 | 328.00 | -2.09% | 1,401 |
| Nov 19, 2025 | 335.00 | 345.00 | 335.00 | 335.00 | 335.00 | -2.33% | 262 |
| Nov 18, 2025 | 343.00 | 350.00 | 330.00 | 343.00 | 343.00 | - | 1,834 |
| Nov 17, 2025 | 319.00 | 343.00 | 319.00 | 343.00 | 343.00 | 7.52% | 3,429 |
| Nov 14, 2025 | 323.00 | 328.00 | 317.00 | 319.00 | 319.00 | -2.15% | 2,160 |
| Nov 13, 2025 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | 0.31% | 1,618 |
| Nov 12, 2025 | 334.00 | 339.00 | 317.00 | 325.00 | 325.00 | -3.56% | 5,322 |
| Nov 11, 2025 | 345.00 | 358.00 | 336.00 | 337.00 | 337.00 | -2.32% | 838 |
| Nov 10, 2025 | 345.00 | 364.00 | 344.00 | 345.00 | 345.00 | - | 407 |
| Nov 7, 2025 | 347.00 | 350.00 | 345.00 | 345.00 | 345.00 | 0.29% | 442 |
| Nov 6, 2025 | 345.00 | 358.00 | 344.00 | 344.00 | 344.00 | -0.86% | 118 |
| Nov 5, 2025 | 343.00 | 356.00 | 343.00 | 347.00 | 347.00 | 0.87% | 647 |
| Nov 4, 2025 | 358.00 | 360.00 | 344.00 | 344.00 | 344.00 | -4.18% | 1,583 |
| Nov 3, 2025 | 375.00 | 375.00 | 357.00 | 359.00 | 359.00 | -3.49% | 1,745 |
| Oct 31, 2025 | 351.00 | 372.00 | 344.00 | 372.00 | 372.00 | 8.45% | 3,302 |
| Oct 30, 2025 | 357.00 | 358.00 | 343.00 | 343.00 | 343.00 | -4.19% | 1,425 |
| Oct 29, 2025 | 363.00 | 363.00 | 356.00 | 358.00 | 358.00 | -0.56% | 11,043 |
| Oct 28, 2025 | 352.00 | 363.00 | 344.00 | 360.00 | 360.00 | 1.12% | 1,061 |
| Oct 27, 2025 | 348.00 | 359.00 | 348.00 | 356.00 | 356.00 | 2.30% | 11,005 |
| Oct 24, 2025 | 335.00 | 360.00 | 335.00 | 348.00 | 348.00 | 5.78% | 7,214 |
| Oct 23, 2025 | 329.00 | 331.00 | 325.00 | 329.00 | 329.00 | 1.54% | 2,671 |
| Oct 22, 2025 | 320.00 | 330.00 | 320.00 | 324.00 | 324.00 | 1.25% | 13,012 |
| Oct 21, 2025 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | -2.44% | 3,261 |
| Oct 20, 2025 | 321.00 | 328.00 | 319.00 | 328.00 | 328.00 | 2.50% | 898 |
| Oct 17, 2025 | 323.00 | 323.00 | 316.00 | 320.00 | 320.00 | -0.62% | 579 |
| Oct 16, 2025 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | - | 1,113 |
| Oct 15, 2025 | 324.00 | 324.00 | 319.00 | 322.00 | 322.00 | -3.01% | 3,303 |
| Oct 14, 2025 | 314.00 | 335.00 | 313.00 | 332.00 | 332.00 | 4.73% | 4,442 |
| Oct 13, 2025 | 328.00 | 333.00 | 315.00 | 317.00 | 317.00 | -4.23% | 2,731 |