Indutrade AB (publ) (STO:INDT)
Sweden
· Delayed Price · Currency is SEK 238.20
-1.20 (-0.50%)
At close: Dec 5, 2025
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 232.20 | 239.80 | 232.20 | 239.40 | 239.40 | 3.37% | 200,704 |
| Dec 3, 2025 | 231.20 | 233.80 | 230.80 | 231.60 | 231.60 | 0.17% | 216,844 |
| Dec 2, 2025 | 232.00 | 233.60 | 230.40 | 231.20 | 231.20 | -0.52% | 179,081 |
| Dec 1, 2025 | 233.40 | 235.20 | 229.00 | 232.40 | 232.40 | -0.77% | 217,361 |
| Nov 28, 2025 | 234.00 | 234.80 | 231.60 | 234.20 | 234.20 | 0.09% | 497,512 |
| Nov 27, 2025 | 234.00 | 235.80 | 233.40 | 234.00 | 234.00 | 0.26% | 127,444 |
| Nov 26, 2025 | 233.20 | 233.80 | 231.40 | 233.40 | 233.40 | 0.78% | 137,474 |
| Nov 25, 2025 | 228.20 | 232.40 | 227.00 | 231.60 | 231.60 | 1.31% | 187,055 |
| Nov 24, 2025 | 227.20 | 230.00 | 225.80 | 228.60 | 228.60 | 1.42% | 581,027 |
| Nov 21, 2025 | 223.00 | 227.00 | 222.20 | 225.40 | 225.40 | -0.35% | 177,058 |
| Nov 20, 2025 | 231.20 | 231.60 | 226.20 | 226.20 | 226.20 | -0.62% | 182,669 |
| Nov 19, 2025 | 224.60 | 230.00 | 224.40 | 227.60 | 227.60 | 1.16% | 218,198 |
| Nov 18, 2025 | 230.20 | 230.20 | 224.60 | 225.00 | 225.00 | -2.51% | 342,744 |
| Nov 17, 2025 | 235.40 | 236.00 | 230.80 | 230.80 | 230.80 | -1.62% | 263,115 |
| Nov 14, 2025 | 237.20 | 237.80 | 233.00 | 234.60 | 234.60 | -1.35% | 282,137 |
| Nov 13, 2025 | 243.40 | 245.20 | 237.80 | 237.80 | 237.80 | -2.54% | 158,346 |
| Nov 12, 2025 | 243.00 | 244.60 | 241.00 | 244.00 | 244.00 | 0.41% | 284,506 |
| Nov 11, 2025 | 238.80 | 243.40 | 238.20 | 243.00 | 243.00 | 1.84% | 216,944 |
| Nov 10, 2025 | 239.20 | 242.40 | 238.40 | 238.60 | 238.60 | 1.10% | 158,568 |
| Nov 7, 2025 | 240.20 | 241.60 | 235.00 | 236.00 | 236.00 | -1.75% | 262,646 |
| Nov 6, 2025 | 244.40 | 245.00 | 239.40 | 240.20 | 240.20 | -1.80% | 305,581 |
| Nov 5, 2025 | 245.60 | 247.20 | 242.20 | 244.60 | 244.60 | -0.97% | 221,916 |
| Nov 4, 2025 | 248.00 | 250.80 | 245.80 | 247.00 | 247.00 | -1.67% | 313,014 |
| Nov 3, 2025 | 252.80 | 254.40 | 250.80 | 251.20 | 251.20 | -1.10% | 345,306 |
| Oct 31, 2025 | 256.40 | 256.60 | 253.60 | 254.00 | 254.00 | -1.32% | 214,036 |
| Oct 30, 2025 | 260.00 | 260.60 | 257.00 | 257.40 | 257.40 | -1.00% | 223,161 |
| Oct 29, 2025 | 263.20 | 263.60 | 258.40 | 260.00 | 260.00 | -1.52% | 255,345 |
| Oct 28, 2025 | 264.00 | 266.40 | 263.00 | 264.00 | 264.00 | -0.45% | 421,576 |
| Oct 27, 2025 | 266.20 | 266.40 | 264.00 | 265.20 | 265.20 | -0.15% | 264,457 |
| Oct 24, 2025 | 262.40 | 266.60 | 261.40 | 265.60 | 265.60 | 2.00% | 382,632 |
| Oct 23, 2025 | 254.00 | 261.60 | 253.20 | 260.40 | 260.40 | 2.12% | 319,854 |
| Oct 22, 2025 | 258.00 | 259.60 | 255.00 | 255.00 | 255.00 | -1.47% | 441,678 |
| Oct 21, 2025 | 256.80 | 263.40 | 252.00 | 258.80 | 258.80 | 8.19% | 1,181,096 |
| Oct 20, 2025 | 234.80 | 239.80 | 233.00 | 239.20 | 239.20 | 2.84% | 370,153 |
| Oct 17, 2025 | 231.80 | 232.60 | 227.80 | 232.60 | 232.60 | -0.60% | 301,908 |
| Oct 16, 2025 | 233.80 | 235.20 | 232.80 | 234.00 | 234.00 | 0.09% | 241,427 |
| Oct 15, 2025 | 234.80 | 236.20 | 232.40 | 233.80 | 233.80 | 0.60% | 265,221 |
| Oct 14, 2025 | 235.20 | 235.20 | 231.60 | 232.40 | 232.40 | -1.69% | 223,784 |
| Oct 13, 2025 | 235.60 | 237.00 | 233.20 | 236.40 | 236.40 | 1.03% | 185,885 |
| Oct 10, 2025 | 237.80 | 240.20 | 234.00 | 234.00 | 234.00 | -1.10% | 225,718 |
| Oct 9, 2025 | 238.40 | 240.60 | 235.20 | 236.60 | 236.60 | -0.76% | 291,382 |
| Oct 8, 2025 | 235.20 | 238.40 | 232.40 | 238.40 | 238.40 | 1.45% | 319,208 |
| Oct 7, 2025 | 235.00 | 235.20 | 233.00 | 235.00 | 235.00 | - | 394,250 |
| Oct 6, 2025 | 233.00 | 235.40 | 230.80 | 235.00 | 235.00 | 0.86% | 493,251 |
| Oct 3, 2025 | 226.80 | 233.00 | 226.60 | 233.00 | 233.00 | 4.95% | 1,083,035 |
| Oct 2, 2025 | 221.00 | 224.00 | 218.60 | 222.00 | 222.00 | 0.73% | 753,173 |
| Oct 1, 2025 | 215.80 | 220.40 | 215.00 | 220.40 | 220.40 | 2.13% | 583,770 |
| Sep 30, 2025 | 214.60 | 217.40 | 212.00 | 215.80 | 215.80 | -0.46% | 794,382 |
| Sep 29, 2025 | 222.40 | 223.20 | 215.20 | 216.80 | 216.80 | -1.90% | 593,865 |
| Sep 26, 2025 | 219.60 | 221.80 | 218.40 | 221.00 | 221.00 | 1.01% | 174,719 |
| Sep 25, 2025 | 225.00 | 225.60 | 218.80 | 218.80 | 218.80 | -3.10% | 547,145 |
| Sep 24, 2025 | 228.60 | 228.60 | 225.00 | 225.80 | 225.80 | -1.83% | 292,922 |
| Sep 23, 2025 | 228.00 | 232.20 | 228.00 | 230.00 | 230.00 | 0.97% | 237,681 |
| Sep 22, 2025 | 229.80 | 231.00 | 227.20 | 227.80 | 227.80 | -1.04% | 189,935 |
| Sep 19, 2025 | 231.00 | 231.20 | 228.60 | 230.20 | 230.20 | -0.26% | 789,177 |
| Sep 18, 2025 | 229.80 | 231.80 | 229.60 | 230.80 | 230.80 | 0.61% | 417,396 |
| Sep 17, 2025 | 230.40 | 232.00 | 229.20 | 229.40 | 229.40 | -0.43% | 144,276 |
| Sep 16, 2025 | 234.60 | 235.20 | 230.40 | 230.40 | 230.40 | -1.37% | 298,498 |
| Sep 15, 2025 | 234.00 | 237.60 | 233.20 | 233.60 | 233.60 | - | 514,271 |
| Sep 12, 2025 | 235.80 | 236.20 | 233.00 | 233.60 | 233.60 | -0.34% | 191,395 |
| Sep 11, 2025 | 235.20 | 236.80 | 232.80 | 234.40 | 234.40 | -0.26% | 161,398 |
| Sep 10, 2025 | 237.80 | 239.20 | 235.00 | 235.00 | 235.00 | -1.09% | 212,879 |
| Sep 9, 2025 | 239.00 | 240.20 | 236.00 | 237.60 | 237.60 | -0.50% | 147,500 |
| Sep 8, 2025 | 236.20 | 239.00 | 235.60 | 238.80 | 238.80 | 1.10% | 239,606 |
| Sep 5, 2025 | 229.40 | 236.80 | 229.40 | 236.20 | 236.20 | 3.05% | 898,082 |
| Sep 4, 2025 | 231.40 | 233.40 | 228.40 | 229.20 | 229.20 | -0.78% | 167,702 |
| Sep 3, 2025 | 231.00 | 232.40 | 229.40 | 231.00 | 231.00 | 0.87% | 558,575 |
| Sep 2, 2025 | 234.40 | 236.40 | 229.00 | 229.00 | 229.00 | -2.64% | 308,349 |
| Sep 1, 2025 | 235.00 | 237.40 | 234.60 | 235.20 | 235.20 | -0.08% | 309,893 |
| Aug 29, 2025 | 239.80 | 241.20 | 235.20 | 235.40 | 235.40 | -2.00% | 882,945 |
| Aug 28, 2025 | 239.40 | 246.20 | 239.40 | 240.20 | 240.20 | 0.76% | 1,229,718 |
| Aug 27, 2025 | 235.20 | 239.00 | 234.60 | 238.40 | 238.40 | 0.76% | 305,571 |
| Aug 26, 2025 | 235.40 | 238.40 | 233.60 | 236.60 | 236.60 | 0.51% | 596,984 |
| Aug 25, 2025 | 239.20 | 239.20 | 235.40 | 235.40 | 235.40 | -1.67% | 189,659 |
| Aug 22, 2025 | 232.00 | 239.40 | 230.60 | 239.40 | 239.40 | 3.37% | 2,307,227 |
| Aug 21, 2025 | 234.80 | 235.00 | 230.40 | 231.60 | 231.60 | -1.36% | 247,444 |
| Aug 20, 2025 | 237.60 | 237.60 | 233.20 | 234.80 | 234.80 | -1.34% | 266,216 |
| Aug 19, 2025 | 233.00 | 238.00 | 232.80 | 238.00 | 238.00 | 1.97% | 973,543 |
| Aug 18, 2025 | 236.20 | 237.40 | 231.40 | 233.40 | 233.40 | -1.10% | 335,859 |
| Aug 15, 2025 | 235.60 | 237.20 | 235.20 | 236.00 | 236.00 | 0.43% | 184,627 |
| Aug 14, 2025 | 233.80 | 235.80 | 233.40 | 235.00 | 235.00 | 0.34% | 280,980 |
| Aug 13, 2025 | 236.00 | 236.40 | 233.00 | 234.20 | 234.20 | -0.26% | 240,187 |
| Aug 12, 2025 | 233.60 | 236.20 | 233.20 | 234.80 | 234.80 | 0.51% | 373,142 |
| Aug 11, 2025 | 235.40 | 236.00 | 233.60 | 233.60 | 233.60 | -0.85% | 568,674 |
| Aug 8, 2025 | 234.60 | 236.00 | 233.80 | 235.60 | 235.60 | 0.34% | 339,887 |
| Aug 7, 2025 | 231.80 | 237.00 | 231.60 | 234.80 | 234.80 | 1.12% | 377,441 |
| Aug 6, 2025 | 235.20 | 237.00 | 232.20 | 232.20 | 232.20 | -1.28% | 288,219 |
| Aug 5, 2025 | 232.60 | 235.20 | 231.00 | 235.20 | 235.20 | 1.38% | 627,227 |
| Aug 4, 2025 | 232.00 | 233.20 | 231.00 | 232.00 | 232.00 | 0.35% | 106,037 |
| Aug 1, 2025 | 236.60 | 236.60 | 231.00 | 231.20 | 231.20 | -3.02% | 256,015 |
| Jul 31, 2025 | 241.20 | 243.40 | 237.60 | 238.40 | 238.40 | -1.16% | 204,982 |
| Jul 30, 2025 | 241.60 | 245.00 | 240.20 | 241.20 | 241.20 | -0.33% | 262,341 |
| Jul 29, 2025 | 241.60 | 245.00 | 241.00 | 242.00 | 242.00 | -0.08% | 184,228 |
| Jul 28, 2025 | 245.40 | 246.80 | 241.00 | 242.20 | 242.20 | -0.33% | 267,586 |
| Jul 25, 2025 | 242.60 | 243.20 | 239.60 | 243.00 | 243.00 | - | 280,636 |
| Jul 24, 2025 | 244.00 | 246.20 | 242.80 | 243.00 | 243.00 | 0.41% | 259,573 |
| Jul 23, 2025 | 245.60 | 245.60 | 241.20 | 242.00 | 242.00 | 0.50% | 182,908 |
| Jul 22, 2025 | 245.00 | 245.60 | 240.00 | 240.80 | 240.80 | -2.03% | 184,104 |
| Jul 21, 2025 | 246.60 | 249.80 | 244.80 | 245.80 | 245.80 | -0.32% | 344,767 |
| Jul 18, 2025 | 249.00 | 251.00 | 246.40 | 246.60 | 246.60 | -0.56% | 370,282 |