AB Industrivärden (publ) (STO:INDU.A)
Sweden
· Delayed Price · Currency is SEK 481.80
-1.20 (-0.25%)
Apr 29, 2026, 11:57 AM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.80 | 486.80 | 479.00 | 483.00 | 483.00 | -0.04% | 121,822 |
| Apr 27, 2026 | 486.00 | 487.20 | 480.60 | 483.20 | 483.20 | -0.66% | 124,345 |
| Apr 24, 2026 | 489.00 | 491.80 | 484.00 | 486.40 | 486.40 | -1.02% | 187,582 |
| Apr 23, 2026 | 493.40 | 496.00 | 489.80 | 491.40 | 491.40 | -0.97% | 85,165 |
| Apr 22, 2026 | 496.80 | 498.80 | 491.60 | 496.20 | 496.20 | 0.08% | 133,195 |
| Apr 21, 2026 | 499.80 | 504.00 | 495.20 | 495.80 | 495.80 | -0.60% | 178,754 |
| Apr 20, 2026 | 500.00 | 502.50 | 497.40 | 498.80 | 498.80 | -1.52% | 279,154 |
| Apr 17, 2026 | 495.80 | 507.50 | 493.40 | 506.50 | 506.50 | 2.12% | 178,218 |
| Apr 16, 2026 | 496.80 | 498.40 | 492.20 | 496.00 | 496.00 | 0.20% | 164,086 |
| Apr 15, 2026 | 492.00 | 497.20 | 491.60 | 495.00 | 495.00 | 0.24% | 130,352 |
| Apr 14, 2026 | 488.20 | 493.80 | 488.00 | 493.80 | 493.80 | - | 140,150 |
| Apr 13, 2026 | 493.60 | 495.60 | 484.20 | 493.80 | 485.05 | -2.02% | 268,120 |
| Apr 10, 2026 | 495.00 | 504.00 | 488.60 | 504.00 | 495.07 | 2.90% | 242,152 |
| Apr 9, 2026 | 490.80 | 490.80 | 485.40 | 489.80 | 481.12 | -0.24% | 191,597 |
| Apr 8, 2026 | 488.80 | 493.40 | 485.80 | 491.00 | 482.30 | 4.56% | 243,418 |
| Apr 7, 2026 | 474.80 | 478.20 | 466.00 | 469.60 | 461.28 | 0.17% | 192,989 |
| Apr 2, 2026 | 467.20 | 470.80 | 464.60 | 468.80 | 460.49 | -1.51% | 88,754 |
| Apr 1, 2026 | 480.40 | 480.80 | 472.20 | 476.00 | 467.57 | 2.32% | 174,760 |
| Mar 31, 2026 | 455.80 | 467.00 | 455.60 | 465.20 | 456.96 | 2.24% | 214,149 |
| Mar 30, 2026 | 453.80 | 455.00 | 449.20 | 455.00 | 446.94 | 0.13% | 312,144 |
| Mar 27, 2026 | 459.00 | 459.00 | 451.60 | 454.40 | 446.35 | -0.79% | 110,111 |
| Mar 26, 2026 | 457.80 | 460.00 | 454.40 | 458.00 | 449.88 | -0.56% | 120,430 |
| Mar 25, 2026 | 457.40 | 464.40 | 457.20 | 460.60 | 452.44 | 1.50% | 183,655 |
| Mar 24, 2026 | 450.60 | 453.80 | 444.20 | 453.80 | 445.76 | 0.98% | 152,086 |
| Mar 23, 2026 | 437.60 | 458.20 | 433.60 | 449.40 | 441.44 | -0.18% | 260,073 |
| Mar 20, 2026 | 460.80 | 463.60 | 446.00 | 450.20 | 442.22 | -1.83% | 1,594,761 |
| Mar 19, 2026 | 465.20 | 467.00 | 457.40 | 458.60 | 450.47 | -3.57% | 225,796 |
| Mar 18, 2026 | 480.20 | 486.80 | 473.80 | 475.60 | 467.17 | -0.63% | 263,232 |
| Mar 17, 2026 | 481.40 | 483.20 | 477.40 | 478.60 | 470.12 | -0.75% | 197,356 |
| Mar 16, 2026 | 478.80 | 484.00 | 475.30 | 482.20 | 473.66 | 0.42% | 147,092 |
| Mar 13, 2026 | 487.40 | 491.20 | 479.80 | 480.20 | 471.69 | -2.48% | 180,912 |
| Mar 12, 2026 | 488.60 | 495.00 | 485.20 | 492.40 | 483.67 | 0.65% | 235,029 |
| Mar 11, 2026 | 491.00 | 493.20 | 486.80 | 489.20 | 480.53 | -1.01% | 210,348 |
| Mar 10, 2026 | 490.40 | 496.00 | 487.40 | 494.20 | 485.44 | 3.56% | 148,465 |
| Mar 9, 2026 | 469.40 | 477.20 | 465.60 | 477.20 | 468.74 | -1.32% | 158,408 |
| Mar 6, 2026 | 489.80 | 493.00 | 478.80 | 483.60 | 475.03 | -1.23% | 119,873 |
| Mar 5, 2026 | 496.40 | 500.50 | 489.60 | 489.60 | 480.92 | -1.37% | 156,275 |
| Mar 4, 2026 | 489.00 | 498.40 | 488.40 | 496.40 | 487.60 | 1.35% | 166,426 |
| Mar 3, 2026 | 498.40 | 498.40 | 480.60 | 489.80 | 481.12 | -2.62% | 237,171 |
| Mar 2, 2026 | 504.00 | 505.00 | 494.00 | 503.00 | 494.09 | -2.24% | 353,259 |
| Feb 27, 2026 | 508.50 | 514.50 | 507.50 | 514.50 | 505.38 | 1.28% | 954,152 |
| Feb 26, 2026 | 499.40 | 509.00 | 499.40 | 508.00 | 499.00 | 1.50% | 249,493 |
| Feb 25, 2026 | 497.40 | 503.00 | 495.00 | 500.50 | 491.63 | 0.66% | 147,763 |
| Feb 24, 2026 | 490.00 | 497.20 | 490.00 | 497.20 | 488.39 | 1.47% | 182,366 |
| Feb 23, 2026 | 487.80 | 492.40 | 487.20 | 490.00 | 481.32 | 0.16% | 152,413 |
| Feb 20, 2026 | 485.80 | 490.00 | 482.40 | 489.20 | 480.53 | 0.87% | 97,013 |
| Feb 19, 2026 | 481.40 | 486.40 | 480.40 | 485.00 | 476.41 | 0.79% | 237,620 |
| Feb 18, 2026 | 478.60 | 484.00 | 478.40 | 481.20 | 472.67 | 0.54% | 189,983 |
| Feb 17, 2026 | 477.00 | 478.60 | 473.40 | 478.60 | 470.12 | 0.34% | 340,478 |
| Feb 16, 2026 | 480.20 | 481.00 | 476.60 | 477.00 | 468.55 | -0.67% | 114,188 |
| Feb 13, 2026 | 484.60 | 484.60 | 477.00 | 480.20 | 471.69 | -0.99% | 263,182 |
| Feb 12, 2026 | 489.60 | 490.60 | 484.60 | 485.00 | 476.41 | -0.66% | 152,296 |
| Feb 11, 2026 | 488.20 | 490.60 | 484.00 | 488.20 | 479.55 | 0.12% | 233,120 |
| Feb 10, 2026 | 490.20 | 490.40 | 486.20 | 487.60 | 478.96 | -0.69% | 139,707 |
| Feb 9, 2026 | 484.40 | 491.00 | 481.80 | 491.00 | 482.30 | 1.74% | 208,237 |
| Feb 6, 2026 | 472.20 | 485.80 | 469.40 | 482.60 | 474.05 | 2.29% | 275,791 |
| Feb 5, 2026 | 471.40 | 472.40 | 467.80 | 471.80 | 463.44 | 0.30% | 159,989 |
| Feb 4, 2026 | 462.40 | 472.80 | 461.60 | 470.40 | 462.06 | 1.73% | 206,351 |
| Feb 3, 2026 | 453.00 | 462.40 | 452.20 | 462.40 | 454.21 | 2.80% | 89,339 |
| Feb 2, 2026 | 441.60 | 452.20 | 438.20 | 449.80 | 441.83 | 1.08% | 79,717 |
| Jan 30, 2026 | 445.60 | 447.00 | 444.00 | 445.00 | 437.11 | 0.04% | 95,594 |
| Jan 29, 2026 | 440.40 | 448.80 | 440.40 | 444.80 | 436.92 | 1.14% | 89,423 |
| Jan 28, 2026 | 440.00 | 443.60 | 437.60 | 439.80 | 432.01 | 0.18% | 143,925 |
| Jan 27, 2026 | 435.40 | 439.60 | 435.00 | 439.00 | 431.22 | 1.34% | 92,146 |
| Jan 26, 2026 | 432.40 | 434.60 | 430.80 | 433.20 | 425.52 | 0.19% | 115,439 |
| Jan 23, 2026 | 432.80 | 433.20 | 430.00 | 432.40 | 424.74 | -0.05% | 59,914 |
| Jan 22, 2026 | 436.40 | 437.40 | 432.60 | 432.60 | 424.93 | 0.93% | 81,852 |
| Jan 21, 2026 | 422.20 | 428.60 | 421.00 | 428.60 | 421.01 | 0.99% | 87,154 |
| Jan 20, 2026 | 421.40 | 424.40 | 418.20 | 424.40 | 416.88 | -0.24% | 138,068 |
| Jan 19, 2026 | 432.00 | 433.00 | 420.80 | 425.40 | 417.86 | -3.67% | 215,705 |
| Jan 16, 2026 | 440.40 | 441.60 | 435.60 | 441.60 | 433.77 | 0.32% | 109,345 |
| Jan 15, 2026 | 432.80 | 441.20 | 432.80 | 440.20 | 432.40 | 1.95% | 110,222 |
| Jan 14, 2026 | 431.00 | 434.80 | 428.40 | 431.80 | 424.15 | 0.61% | 101,860 |
| Jan 13, 2026 | 426.80 | 429.60 | 424.80 | 429.20 | 421.59 | 0.80% | 94,614 |
| Jan 12, 2026 | 428.60 | 429.00 | 425.20 | 425.80 | 418.25 | -0.65% | 97,364 |
| Jan 9, 2026 | 424.80 | 429.00 | 421.60 | 428.60 | 421.01 | 1.32% | 98,888 |
| Jan 8, 2026 | 429.00 | 429.00 | 422.00 | 423.00 | 415.50 | -1.40% | 76,609 |
| Jan 7, 2026 | 418.60 | 429.00 | 418.00 | 429.00 | 421.40 | 4.13% | 152,372 |
| Jan 5, 2026 | 411.80 | 415.60 | 410.60 | 412.00 | 404.70 | 0.24% | 57,327 |
| Jan 2, 2026 | 416.00 | 419.00 | 411.00 | 411.00 | 403.72 | -1.06% | 85,675 |
| Dec 30, 2025 | 412.40 | 416.00 | 411.60 | 415.40 | 408.04 | 0.83% | 73,284 |
| Dec 29, 2025 | 412.40 | 413.40 | 410.20 | 412.00 | 404.70 | 0.10% | 76,244 |
| Dec 23, 2025 | 410.80 | 412.40 | 409.60 | 411.60 | 404.31 | 0.19% | 55,562 |
| Dec 22, 2025 | 408.80 | 410.80 | 408.20 | 410.80 | 403.52 | 0.49% | 63,496 |
| Dec 19, 2025 | 407.20 | 409.80 | 406.00 | 408.80 | 401.56 | 0.54% | 145,791 |
| Dec 18, 2025 | 402.80 | 407.60 | 401.40 | 406.60 | 399.40 | 1.19% | 49,818 |
| Dec 17, 2025 | 403.80 | 405.40 | 400.80 | 401.80 | 394.68 | -0.40% | 118,208 |
| Dec 16, 2025 | 405.00 | 406.00 | 403.20 | 403.40 | 396.25 | -0.44% | 71,187 |
| Dec 15, 2025 | 404.20 | 407.40 | 404.00 | 405.20 | 398.02 | 0.45% | 88,654 |
| Dec 12, 2025 | 403.00 | 406.60 | 402.60 | 403.40 | 396.25 | 0.30% | 114,224 |
| Dec 11, 2025 | 398.80 | 404.40 | 397.00 | 402.20 | 395.07 | 1.00% | 57,340 |
| Dec 10, 2025 | 396.80 | 399.20 | 395.40 | 398.20 | 391.14 | 0.10% | 81,136 |
| Dec 9, 2025 | 399.60 | 401.40 | 397.00 | 397.80 | 390.75 | -0.30% | 98,519 |
| Dec 8, 2025 | 400.80 | 402.00 | 397.20 | 399.00 | 391.93 | -0.35% | 72,299 |
| Dec 5, 2025 | 396.00 | 401.40 | 394.60 | 400.40 | 393.31 | 1.26% | 81,610 |
| Dec 4, 2025 | 393.80 | 395.80 | 393.80 | 395.40 | 388.39 | 0.97% | 91,329 |
| Dec 3, 2025 | 392.60 | 394.60 | 391.20 | 391.60 | 384.66 | -0.41% | 80,439 |
| Dec 2, 2025 | 394.20 | 395.60 | 392.20 | 393.20 | 386.23 | -0.10% | 46,651 |
| Dec 1, 2025 | 396.40 | 396.40 | 391.80 | 393.60 | 386.63 | -0.71% | 117,753 |
| Nov 28, 2025 | 402.60 | 402.80 | 396.20 | 396.40 | 389.38 | -1.39% | 367,305 |