Idun Industrier AB (publ) (STO:IDUN.B)
Sweden
· Delayed Price · Currency is SEK 314.00
-1.00 (-0.32%)
Apr 29, 2026, 11:39 AM CET
Idun Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 319.00 | 319.00 | 307.00 | 315.00 | 315.00 | -1.25% | 907 |
| Apr 27, 2026 | 325.00 | 325.00 | 315.00 | 319.00 | 319.00 | -0.93% | 7,256 |
| Apr 24, 2026 | 325.00 | 326.00 | 320.00 | 322.00 | 322.00 | 0.63% | 848 |
| Apr 23, 2026 | 327.00 | 327.00 | 319.00 | 320.00 | 320.00 | 0.31% | 2,859 |
| Apr 22, 2026 | 319.00 | 323.00 | 314.00 | 319.00 | 319.00 | - | 448 |
| Apr 21, 2026 | 312.00 | 320.00 | 310.00 | 319.00 | 319.00 | 2.90% | 2,044 |
| Apr 20, 2026 | 317.00 | 318.00 | 310.00 | 310.00 | 310.00 | -2.52% | 462 |
| Apr 17, 2026 | 322.00 | 322.00 | 313.00 | 318.00 | 318.00 | -1.55% | 4,468 |
| Apr 16, 2026 | 321.00 | 323.00 | 318.00 | 323.00 | 323.00 | 0.62% | 256 |
| Apr 15, 2026 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | 0.63% | 370 |
| Apr 14, 2026 | 312.00 | 319.00 | 312.00 | 319.00 | 319.00 | 1.27% | 875 |
| Apr 13, 2026 | 320.00 | 320.00 | 310.00 | 315.00 | 315.00 | -0.32% | 2,706 |
| Apr 10, 2026 | 303.00 | 317.00 | 301.00 | 316.00 | 316.00 | 4.29% | 895 |
| Apr 9, 2026 | 298.00 | 308.00 | 298.00 | 303.00 | 303.00 | 0.33% | 978 |
| Apr 8, 2026 | 304.00 | 309.00 | 295.00 | 302.00 | 302.00 | 2.37% | 4,477 |
| Apr 7, 2026 | 309.00 | 309.00 | 295.00 | 295.00 | 295.00 | -4.84% | 2,129 |
| Apr 2, 2026 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.90% | 191 |
| Apr 1, 2026 | 303.00 | 329.00 | 303.00 | 316.00 | 316.00 | 2.60% | 3,502 |
| Mar 31, 2026 | 307.00 | 308.00 | 303.00 | 308.00 | 308.00 | 3.01% | 2,060 |
| Mar 30, 2026 | 298.00 | 302.00 | 294.00 | 299.00 | 299.00 | 0.34% | 1,571 |
| Mar 27, 2026 | 294.00 | 299.00 | 285.00 | 298.00 | 298.00 | 1.02% | 6,396 |
| Mar 26, 2026 | 301.00 | 301.00 | 295.00 | 295.00 | 295.00 | -1.01% | 527 |
| Mar 25, 2026 | 299.00 | 308.00 | 298.00 | 298.00 | 298.00 | -0.33% | 639 |
| Mar 24, 2026 | 302.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.33% | 10,165 |
| Mar 23, 2026 | 301.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 748 |
| Mar 20, 2026 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | -0.98% | 229 |
| Mar 19, 2026 | 301.00 | 307.00 | 301.00 | 307.00 | 307.00 | 1.32% | 538 |
| Mar 18, 2026 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | -0.66% | 259 |
| Mar 17, 2026 | 310.00 | 310.00 | 301.00 | 305.00 | 305.00 | -0.33% | 1,634 |
| Mar 16, 2026 | 310.00 | 310.00 | 305.00 | 306.00 | 306.00 | -1.29% | 216 |
| Mar 13, 2026 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 478 |
| Mar 12, 2026 | 310.00 | 310.00 | 305.00 | 308.00 | 308.00 | - | 376 |
| Mar 11, 2026 | 321.00 | 321.00 | 306.00 | 308.00 | 308.00 | 0.65% | 1,075 |
| Mar 10, 2026 | 309.00 | 318.00 | 303.00 | 306.00 | 306.00 | 0.99% | 1,428 |
| Mar 9, 2026 | 307.00 | 312.00 | 299.00 | 303.00 | 303.00 | -0.98% | 981 |
| 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 |