Indutrade AB (publ) (STO:INDT)
Sweden
· Delayed Price · Currency is SEK 204.40
+0.20 (0.10%)
Apr 29, 2026, 11:40 AM CET
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 204.80 | 205.20 | 204.00 | 205.20 | - | 0.49% | 6,884 |
| Apr 28, 2026 | 204.80 | 210.60 | 204.00 | 204.20 | 204.20 | -0.20% | 898,452 |
| Apr 27, 2026 | 212.80 | 214.00 | 204.60 | 204.60 | 204.60 | -4.03% | 997,023 |
| Apr 24, 2026 | 242.40 | 242.40 | 213.20 | 213.20 | 213.20 | -15.26% | 1,252,467 |
| Apr 23, 2026 | 250.00 | 251.60 | 247.80 | 251.60 | 251.60 | 0.56% | 204,939 |
| Apr 22, 2026 | 252.60 | 252.60 | 249.00 | 250.20 | 250.20 | -0.79% | 223,761 |
| Apr 21, 2026 | 255.20 | 255.80 | 251.40 | 252.20 | 252.20 | -0.47% | 342,923 |
| Apr 20, 2026 | 252.20 | 256.40 | 251.80 | 253.40 | 253.40 | -0.47% | 499,537 |
| Apr 17, 2026 | 240.00 | 254.60 | 240.00 | 254.60 | 254.60 | 8.53% | 844,586 |
| Apr 16, 2026 | 227.00 | 235.60 | 227.00 | 234.60 | 234.60 | 3.35% | 371,219 |
| Apr 15, 2026 | 226.20 | 228.00 | 225.80 | 227.00 | 227.00 | 0.53% | 460,308 |
| Apr 14, 2026 | 224.20 | 226.00 | 224.00 | 225.80 | 225.80 | 1.71% | 280,716 |
| Apr 13, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.36% | 347,152 |
| Apr 10, 2026 | 217.40 | 223.60 | 217.00 | 221.20 | 221.20 | 1.28% | 368,654 |
| Apr 9, 2026 | 219.20 | 219.40 | 216.40 | 218.40 | 218.40 | -0.36% | 293,350 |
| Apr 8, 2026 | 218.20 | 223.00 | 216.40 | 219.20 | 219.20 | 3.49% | 371,910 |
| Apr 7, 2026 | 214.20 | 215.80 | 211.00 | 211.80 | 211.80 | 0.19% | 490,052 |
| Apr 2, 2026 | 214.20 | 215.00 | 211.00 | 211.40 | 211.40 | -4.00% | 153,087 |
| Apr 1, 2026 | 219.60 | 222.40 | 218.60 | 220.20 | 217.10 | 2.71% | 427,546 |
| Mar 31, 2026 | 211.40 | 215.40 | 211.00 | 214.40 | 211.38 | 1.80% | 362,712 |
| Mar 30, 2026 | 207.00 | 211.80 | 202.20 | 210.60 | 207.64 | 2.43% | 487,955 |
| Mar 27, 2026 | 208.40 | 209.20 | 205.00 | 205.60 | 202.71 | -1.06% | 495,910 |
| Mar 26, 2026 | 206.20 | 209.20 | 204.60 | 207.80 | 204.87 | 0.58% | 313,374 |
| Mar 25, 2026 | 205.80 | 207.80 | 203.40 | 206.60 | 203.69 | 1.67% | 315,293 |
| Mar 24, 2026 | 205.80 | 206.80 | 202.20 | 203.20 | 200.34 | -0.59% | 219,073 |
| Mar 23, 2026 | 196.00 | 207.80 | 194.00 | 204.40 | 201.52 | 1.89% | 323,138 |
| Mar 20, 2026 | 205.00 | 205.80 | 200.60 | 200.60 | 197.78 | -1.96% | 528,869 |
| Mar 19, 2026 | 208.60 | 210.20 | 204.60 | 204.60 | 201.72 | -3.76% | 292,154 |
| Mar 18, 2026 | 212.00 | 217.20 | 212.00 | 212.60 | 209.61 | 0.66% | 245,080 |
| Mar 17, 2026 | 211.20 | 212.80 | 208.80 | 211.20 | 208.23 | - | 184,107 |
| Mar 16, 2026 | 211.20 | 212.80 | 209.80 | 211.20 | 208.23 | -0.38% | 189,471 |
| Mar 13, 2026 | 215.80 | 216.60 | 212.00 | 212.00 | 209.02 | -2.75% | 454,205 |
| Mar 12, 2026 | 214.60 | 218.60 | 214.60 | 218.00 | 214.93 | 0.93% | 233,989 |
| Mar 11, 2026 | 217.20 | 217.60 | 213.80 | 216.00 | 212.96 | -0.64% | 228,674 |
| Mar 10, 2026 | 220.20 | 220.40 | 217.00 | 217.40 | 214.34 | 2.16% | 281,229 |
| Mar 9, 2026 | 213.00 | 216.00 | 211.00 | 212.80 | 209.80 | -2.92% | 316,903 |
| Mar 6, 2026 | 224.20 | 225.40 | 216.00 | 219.20 | 216.11 | -1.17% | 436,741 |
| Mar 5, 2026 | 222.80 | 224.40 | 220.00 | 221.80 | 218.68 | -0.72% | 288,452 |
| Mar 4, 2026 | 221.60 | 226.20 | 220.80 | 223.40 | 220.25 | 1.18% | 405,195 |
| Mar 3, 2026 | 221.40 | 222.40 | 218.00 | 220.80 | 217.69 | -2.39% | 440,262 |
| Mar 2, 2026 | 224.80 | 230.40 | 224.00 | 226.20 | 223.02 | -3.66% | 438,814 |
| Feb 27, 2026 | 233.20 | 236.80 | 232.80 | 234.80 | 231.49 | 0.60% | 458,018 |
| Feb 26, 2026 | 234.60 | 236.60 | 232.40 | 233.40 | 230.11 | -0.51% | 324,885 |
| Feb 25, 2026 | 235.80 | 237.40 | 233.80 | 234.60 | 231.30 | -0.51% | 1,048,884 |
| Feb 24, 2026 | 228.60 | 238.20 | 228.40 | 235.80 | 232.48 | 2.61% | 843,024 |
| Feb 23, 2026 | 229.20 | 231.20 | 226.20 | 229.80 | 226.56 | -0.26% | 584,273 |
| Feb 20, 2026 | 228.20 | 230.60 | 225.80 | 230.40 | 227.16 | 0.96% | 345,513 |
| Feb 19, 2026 | 225.00 | 229.80 | 222.80 | 228.20 | 224.99 | 1.60% | 669,264 |
| Feb 18, 2026 | 223.60 | 225.00 | 220.20 | 224.60 | 221.44 | 0.54% | 503,553 |
| Feb 17, 2026 | 220.00 | 224.00 | 219.40 | 223.40 | 220.25 | 0.27% | 306,484 |
| Feb 16, 2026 | 227.00 | 228.60 | 222.80 | 222.80 | 219.66 | -2.02% | 343,002 |
| Feb 13, 2026 | 227.80 | 228.20 | 224.80 | 227.40 | 224.20 | -0.18% | 381,784 |
| Feb 12, 2026 | 230.20 | 230.40 | 226.00 | 227.80 | 224.59 | -1.04% | 364,953 |
| Feb 11, 2026 | 234.40 | 234.40 | 229.80 | 230.20 | 226.96 | -1.54% | 421,289 |
| Feb 10, 2026 | 234.00 | 236.80 | 232.20 | 233.80 | 230.51 | 0.52% | 272,982 |
| Feb 9, 2026 | 234.00 | 234.20 | 230.20 | 232.60 | 229.33 | -0.60% | 374,977 |
| Feb 6, 2026 | 227.80 | 234.00 | 225.00 | 234.00 | 230.71 | 2.27% | 374,445 |
| Feb 5, 2026 | 232.60 | 236.20 | 225.60 | 228.80 | 225.58 | -1.63% | 496,070 |
| Feb 4, 2026 | 222.20 | 234.60 | 221.80 | 232.60 | 229.33 | 4.49% | 695,210 |
| Feb 3, 2026 | 218.60 | 222.60 | 217.60 | 222.60 | 219.47 | 2.87% | 720,625 |
| Feb 2, 2026 | 209.00 | 216.60 | 206.40 | 216.40 | 213.35 | 3.54% | 400,869 |
| Jan 30, 2026 | 208.80 | 211.40 | 208.00 | 209.00 | 206.06 | -0.57% | 590,147 |
| Jan 29, 2026 | 220.00 | 221.00 | 209.80 | 210.20 | 207.24 | -4.89% | 937,464 |
| Jan 28, 2026 | 222.20 | 223.40 | 220.80 | 221.00 | 217.89 | -0.72% | 454,443 |
| Jan 27, 2026 | 225.00 | 225.40 | 221.80 | 222.60 | 219.47 | -1.15% | 310,714 |
| Jan 26, 2026 | 226.20 | 226.80 | 220.20 | 225.20 | 222.03 | -0.88% | 375,367 |
| Jan 23, 2026 | 226.80 | 227.20 | 222.20 | 227.20 | 224.00 | 0.18% | 716,336 |
| Jan 22, 2026 | 228.40 | 229.60 | 226.00 | 226.80 | 223.61 | 0.53% | 591,870 |
| Jan 21, 2026 | 222.40 | 225.60 | 221.00 | 225.60 | 222.42 | 0.36% | 520,597 |
| Jan 20, 2026 | 225.00 | 226.60 | 224.20 | 224.80 | 221.64 | -0.79% | 529,823 |
| Jan 19, 2026 | 233.00 | 233.00 | 226.00 | 226.60 | 223.41 | -4.31% | 542,694 |
| Jan 16, 2026 | 235.80 | 237.60 | 232.80 | 236.80 | 233.47 | 0.42% | 320,016 |
| Jan 15, 2026 | 231.00 | 235.80 | 231.00 | 235.80 | 232.48 | 2.08% | 232,684 |
| Jan 14, 2026 | 232.20 | 234.00 | 228.60 | 231.00 | 227.75 | -0.43% | 465,662 |
| Jan 13, 2026 | 236.60 | 237.80 | 230.00 | 232.00 | 228.73 | -1.19% | 513,437 |
| Jan 12, 2026 | 239.60 | 241.40 | 234.80 | 234.80 | 231.49 | -2.65% | 452,129 |
| Jan 9, 2026 | 238.40 | 241.60 | 236.60 | 241.20 | 237.80 | 1.43% | 830,572 |
| Jan 8, 2026 | 243.20 | 243.20 | 237.60 | 237.80 | 234.45 | -2.62% | 307,128 |
| Jan 7, 2026 | 242.00 | 244.60 | 238.80 | 244.20 | 240.76 | 4.27% | 451,161 |
| Jan 5, 2026 | 236.00 | 238.20 | 233.80 | 234.20 | 230.90 | -0.26% | 141,934 |
| Jan 2, 2026 | 240.40 | 240.40 | 233.40 | 234.80 | 231.49 | -2.33% | 125,842 |
| Dec 30, 2025 | 238.00 | 240.60 | 236.40 | 240.40 | 237.02 | 0.75% | 194,807 |
| Dec 29, 2025 | 237.40 | 240.00 | 236.00 | 238.60 | 235.24 | 0.51% | 153,340 |
| Dec 23, 2025 | 238.80 | 239.40 | 236.00 | 237.40 | 234.06 | -0.59% | 186,534 |
| Dec 22, 2025 | 237.60 | 239.60 | 236.40 | 238.80 | 235.44 | 0.67% | 439,292 |
| Dec 19, 2025 | 237.40 | 237.80 | 236.00 | 237.20 | 233.86 | -0.08% | 347,658 |
| Dec 18, 2025 | 234.00 | 238.20 | 233.00 | 237.40 | 234.06 | 1.54% | 232,883 |
| Dec 17, 2025 | 237.40 | 238.40 | 233.60 | 233.80 | 230.51 | -2.01% | 296,664 |
| Dec 16, 2025 | 237.40 | 239.80 | 236.60 | 238.60 | 235.24 | 0.08% | 431,248 |
| Dec 15, 2025 | 239.40 | 241.60 | 236.40 | 238.40 | 235.04 | -0.42% | 222,797 |
| Dec 12, 2025 | 239.00 | 243.80 | 238.60 | 239.40 | 236.03 | 0.08% | 376,967 |
| Dec 11, 2025 | 235.40 | 239.80 | 233.80 | 239.20 | 235.83 | 1.70% | 162,248 |
| Dec 10, 2025 | 233.20 | 235.60 | 232.60 | 235.20 | 231.89 | 0.26% | 329,424 |
| Dec 9, 2025 | 235.00 | 238.60 | 234.60 | 234.60 | 231.30 | -0.68% | 236,896 |
| Dec 8, 2025 | 237.80 | 238.40 | 235.00 | 236.20 | 232.87 | -0.84% | 244,383 |
| Dec 5, 2025 | 239.40 | 240.00 | 237.40 | 238.20 | 234.85 | -0.50% | 290,300 |
| Dec 4, 2025 | 232.20 | 239.80 | 232.20 | 239.40 | 236.03 | 3.37% | 200,704 |
| Dec 3, 2025 | 231.20 | 233.80 | 230.80 | 231.60 | 228.34 | 0.17% | 216,844 |
| Dec 2, 2025 | 232.00 | 233.60 | 230.40 | 231.20 | 227.95 | -0.52% | 179,081 |
| Dec 1, 2025 | 233.40 | 235.20 | 229.00 | 232.40 | 229.13 | -0.77% | 217,361 |