Idun Industrier AB (publ) (STO:IDUN.B)
Sweden
· Delayed Price · Currency is SEK 340.00
-2.00 (-0.58%)
At close: Dec 5, 2025
Idun Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 332.00 | 333.00 | 328.00 | 331.00 | 331.00 | -0.60% | 1,024 |
| Oct 9, 2025 | 329.00 | 333.00 | 329.00 | 333.00 | 333.00 | 1.22% | 3,487 |
| Oct 8, 2025 | 337.00 | 340.00 | 327.00 | 329.00 | 329.00 | -2.08% | 3,778 |
| Oct 7, 2025 | 341.00 | 349.00 | 335.00 | 336.00 | 336.00 | -1.47% | 2,955 |
| Oct 6, 2025 | 341.00 | 351.00 | 333.00 | 341.00 | 341.00 | 1.49% | 5,769 |
| Oct 3, 2025 | 339.00 | 341.00 | 335.00 | 336.00 | 336.00 | 0.30% | 12,499 |
| Oct 2, 2025 | 338.00 | 338.00 | 333.00 | 335.00 | 335.00 | -0.89% | 865 |
| Oct 1, 2025 | 332.00 | 347.00 | 332.00 | 338.00 | 338.00 | -0.29% | 977 |
| Sep 30, 2025 | 343.00 | 344.00 | 333.00 | 339.00 | 339.00 | -0.59% | 1,787 |
| Sep 29, 2025 | 356.00 | 356.00 | 341.00 | 341.00 | 341.00 | -0.29% | 2,276 |
| Sep 26, 2025 | 342.00 | 350.00 | 342.00 | 342.00 | 342.00 | -0.29% | 1,229 |
| Sep 25, 2025 | 352.00 | 352.00 | 340.00 | 343.00 | 343.00 | -0.87% | 1,232 |
| Sep 24, 2025 | 363.00 | 363.00 | 344.00 | 346.00 | 346.00 | 0.29% | 3,892 |
| Sep 23, 2025 | 338.00 | 353.00 | 338.00 | 345.00 | 345.00 | 2.07% | 3,441 |
| Sep 22, 2025 | 342.00 | 345.00 | 338.00 | 338.00 | 338.00 | -0.59% | 285 |
| Sep 19, 2025 | 349.00 | 349.00 | 337.00 | 340.00 | 340.00 | -2.58% | 2,583 |
| Sep 18, 2025 | 350.00 | 362.00 | 346.00 | 349.00 | 349.00 | -1.13% | 1,899 |
| Sep 17, 2025 | 356.00 | 370.00 | 349.00 | 353.00 | 353.00 | -1.40% | 4,065 |
| Sep 16, 2025 | 363.00 | 365.00 | 353.00 | 358.00 | 358.00 | -1.38% | 1,389 |
| Sep 15, 2025 | 359.00 | 369.00 | 353.00 | 363.00 | 363.00 | 0.83% | 4,246 |
| Sep 12, 2025 | 363.00 | 363.00 | 355.00 | 360.00 | 360.00 | -1.10% | 480 |
| Sep 11, 2025 | 374.00 | 375.00 | 362.00 | 364.00 | 364.00 | -2.93% | 1,182 |
| Sep 10, 2025 | 380.00 | 380.00 | 367.00 | 375.00 | 375.00 | -1.32% | 1,521 |
| Sep 9, 2025 | 374.00 | 387.00 | 368.00 | 380.00 | 380.00 | 1.60% | 1,437 |
| Sep 8, 2025 | 351.00 | 388.00 | 349.00 | 374.00 | 374.00 | 6.55% | 4,988 |
| Sep 5, 2025 | 362.00 | 372.00 | 351.00 | 351.00 | 351.00 | -3.04% | 1,195 |
| Sep 4, 2025 | 338.00 | 377.00 | 338.00 | 362.00 | 362.00 | 7.74% | 4,937 |
| Sep 3, 2025 | 337.00 | 339.00 | 326.00 | 336.00 | 336.00 | - | 1,588 |
| Sep 2, 2025 | 335.00 | 347.00 | 321.00 | 336.00 | 336.00 | - | 2,372 |
| Sep 1, 2025 | 342.00 | 342.00 | 331.00 | 336.00 | 336.00 | -1.75% | 1,463 |
| Aug 29, 2025 | 338.00 | 344.00 | 337.00 | 342.00 | 342.00 | 1.18% | 1,651 |
| Aug 28, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.46% | 1,016 |
| Aug 27, 2025 | 347.00 | 349.00 | 339.00 | 343.00 | 343.00 | -1.44% | 1,086 |
| Aug 26, 2025 | 342.00 | 352.00 | 341.00 | 348.00 | 348.00 | 1.75% | 2,044 |
| Aug 25, 2025 | 348.00 | 353.00 | 342.00 | 342.00 | 342.00 | -1.72% | 1,797 |
| Aug 22, 2025 | 352.00 | 352.00 | 344.00 | 348.00 | 348.00 | -0.57% | 1,293 |
| Aug 21, 2025 | 354.00 | 354.00 | 345.00 | 350.00 | 350.00 | -0.57% | 1,458 |
| Aug 20, 2025 | 351.00 | 362.00 | 348.00 | 352.00 | 352.00 | 0.57% | 2,600 |
| Aug 19, 2025 | 366.00 | 366.00 | 338.00 | 350.00 | 350.00 | -4.37% | 7,737 |
| Aug 18, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.61% | 869 |
| Aug 15, 2025 | 369.00 | 374.00 | 365.00 | 372.00 | 372.00 | 0.81% | 1,409 |
| Aug 14, 2025 | 382.00 | 382.00 | 368.00 | 369.00 | 369.00 | -3.91% | 431 |
| Aug 13, 2025 | 381.00 | 392.00 | 379.00 | 384.00 | 384.00 | -0.26% | 447 |
| Aug 12, 2025 | 385.00 | 386.00 | 379.00 | 385.00 | 385.00 | 1.85% | 576 |
| Aug 11, 2025 | 368.00 | 378.00 | 366.00 | 378.00 | 378.00 | 3.00% | 349 |
| Aug 8, 2025 | 398.00 | 398.00 | 365.00 | 367.00 | 367.00 | -2.13% | 1,047 |
| Aug 7, 2025 | 391.00 | 391.00 | 375.00 | 375.00 | 375.00 | -4.09% | 1,305 |
| Aug 6, 2025 | 386.00 | 396.00 | 377.00 | 391.00 | 391.00 | 1.82% | 2,308 |
| Aug 5, 2025 | 389.00 | 398.00 | 381.00 | 384.00 | 384.00 | 0.79% | 1,285 |
| Aug 4, 2025 | 365.00 | 381.00 | 365.00 | 381.00 | 381.00 | 3.25% | 926 |
| Aug 1, 2025 | 380.00 | 380.00 | 365.00 | 369.00 | 369.00 | -1.07% | 738 |
| Jul 31, 2025 | 383.00 | 398.00 | 373.00 | 373.00 | 373.00 | -2.36% | 1,743 |
| Jul 30, 2025 | 386.00 | 386.00 | 376.00 | 382.00 | 382.00 | -1.55% | 256 |
| Jul 29, 2025 | 368.00 | 390.00 | 367.00 | 388.00 | 388.00 | 6.01% | 1,757 |
| Jul 28, 2025 | 369.00 | 379.00 | 365.00 | 366.00 | 366.00 | -0.81% | 612 |
| Jul 25, 2025 | 371.00 | 390.00 | 368.00 | 369.00 | 369.00 | -0.81% | 1,517 |
| Jul 24, 2025 | 365.00 | 377.00 | 363.00 | 372.00 | 372.00 | 2.48% | 3,140 |
| Jul 23, 2025 | 356.00 | 378.00 | 355.00 | 363.00 | 363.00 | 2.83% | 7,299 |
| Jul 22, 2025 | 356.00 | 358.00 | 353.00 | 353.00 | 353.00 | -1.40% | 516 |
| Jul 21, 2025 | 358.00 | 360.00 | 351.00 | 358.00 | 358.00 | 0.85% | 482 |