AB Industrivärden (publ) (STO:INDU.C)
Sweden
· Delayed Price · Currency is SEK 400.70
+5.20 (1.31%)
Dec 5, 2025, 5:18 PM CET
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.00 | 396.40 | 394.50 | 396.30 | - | 0.20% | 40,113 |
| Dec 4, 2025 | 394.30 | 395.90 | 393.50 | 395.50 | 395.50 | 0.89% | 424,168 |
| Dec 3, 2025 | 393.00 | 394.80 | 391.10 | 392.00 | 392.00 | -0.28% | 465,355 |
| Dec 2, 2025 | 394.20 | 395.70 | 391.90 | 393.10 | 393.10 | -0.13% | 305,903 |
| Dec 1, 2025 | 396.70 | 396.70 | 391.50 | 393.60 | 393.60 | -0.78% | 412,888 |
| Nov 28, 2025 | 401.50 | 401.70 | 396.10 | 396.70 | 396.70 | -1.00% | 630,152 |
| Nov 27, 2025 | 402.80 | 404.00 | 400.40 | 400.70 | 400.70 | -0.32% | 323,942 |
| Nov 26, 2025 | 401.10 | 403.20 | 400.30 | 402.00 | 402.00 | 0.50% | 543,443 |
| Nov 25, 2025 | 396.10 | 400.90 | 394.80 | 400.00 | 400.00 | 1.27% | 456,887 |
| Nov 24, 2025 | 392.00 | 397.10 | 392.00 | 395.00 | 395.00 | 1.28% | 682,897 |
| Nov 21, 2025 | 385.00 | 391.20 | 383.00 | 390.00 | 390.00 | -0.26% | 958,590 |
| Nov 20, 2025 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | 0.03% | 3,701,537 |
| Nov 19, 2025 | 386.50 | 392.80 | 386.50 | 390.90 | 390.90 | 1.16% | 195,945 |
| Nov 18, 2025 | 394.10 | 394.10 | 385.00 | 386.40 | 386.40 | -2.94% | 328,016 |
| Nov 17, 2025 | 401.50 | 401.80 | 398.10 | 398.10 | 398.10 | -0.85% | 182,908 |
| Nov 14, 2025 | 402.30 | 402.60 | 396.60 | 401.50 | 401.50 | -0.67% | 283,237 |
| Nov 13, 2025 | 408.80 | 409.50 | 404.20 | 404.20 | 404.20 | -0.86% | 216,450 |
| Nov 12, 2025 | 407.60 | 409.30 | 404.60 | 407.70 | 407.70 | 0.27% | 258,672 |
| Nov 11, 2025 | 400.90 | 407.40 | 400.90 | 406.60 | 406.60 | 1.73% | 255,994 |
| Nov 10, 2025 | 398.50 | 401.00 | 398.50 | 399.70 | 399.70 | 1.29% | 288,401 |
| Nov 7, 2025 | 396.30 | 398.20 | 392.00 | 394.60 | 394.60 | -0.38% | 268,538 |
| Nov 6, 2025 | 397.00 | 399.00 | 395.30 | 396.10 | 396.10 | -0.30% | 255,230 |
| Nov 5, 2025 | 392.30 | 397.80 | 390.50 | 397.30 | 397.30 | 0.84% | 207,795 |
| Nov 4, 2025 | 393.00 | 394.90 | 388.70 | 394.00 | 394.00 | -0.58% | 228,459 |
| Nov 3, 2025 | 395.20 | 397.90 | 393.00 | 396.30 | 396.30 | 0.28% | 251,366 |
| Oct 31, 2025 | 398.90 | 399.40 | 395.20 | 395.20 | 395.20 | -0.90% | 199,651 |
| Oct 30, 2025 | 397.20 | 399.50 | 396.20 | 398.80 | 398.80 | 0.43% | 225,783 |
| Oct 29, 2025 | 398.00 | 399.30 | 396.10 | 397.10 | 397.10 | -0.08% | 171,113 |
| Oct 28, 2025 | 398.80 | 398.80 | 394.20 | 397.40 | 397.40 | -0.35% | 317,843 |
| Oct 27, 2025 | 399.50 | 400.60 | 397.50 | 398.80 | 398.80 | 0.10% | 218,995 |
| Oct 24, 2025 | 396.80 | 398.90 | 395.50 | 398.40 | 398.40 | 0.61% | 229,170 |
| Oct 23, 2025 | 392.20 | 396.10 | 390.90 | 396.00 | 396.00 | 0.97% | 225,806 |
| Oct 22, 2025 | 392.00 | 393.40 | 391.00 | 392.20 | 392.20 | -0.08% | 195,165 |
| Oct 21, 2025 | 392.00 | 394.20 | 388.50 | 392.50 | 392.50 | 0.38% | 198,731 |
| Oct 20, 2025 | 386.00 | 391.00 | 383.10 | 391.00 | 391.00 | 1.56% | 320,245 |
| Oct 17, 2025 | 386.60 | 386.60 | 378.10 | 385.00 | 385.00 | -0.95% | 530,113 |
| Oct 16, 2025 | 386.30 | 388.90 | 385.50 | 388.70 | 388.70 | 0.60% | 293,608 |
| Oct 15, 2025 | 385.80 | 387.40 | 383.90 | 386.40 | 386.40 | 1.23% | 256,415 |
| Oct 14, 2025 | 378.10 | 382.00 | 376.30 | 381.70 | 381.70 | 0.45% | 202,484 |
| Oct 13, 2025 | 380.50 | 383.00 | 378.50 | 380.00 | 380.00 | -0.13% | 170,291 |
| Oct 10, 2025 | 383.10 | 386.50 | 379.70 | 380.50 | 380.50 | -0.68% | 291,365 |
| Oct 9, 2025 | 383.00 | 384.60 | 382.00 | 383.10 | 383.10 | 0.21% | 221,645 |
| Oct 8, 2025 | 379.90 | 383.00 | 378.10 | 382.30 | 382.30 | 0.61% | 282,829 |
| Oct 7, 2025 | 384.60 | 384.60 | 378.90 | 380.00 | 380.00 | -1.07% | 245,983 |
| Oct 6, 2025 | 382.80 | 384.70 | 379.20 | 384.10 | 384.10 | 0.47% | 362,786 |
| Oct 3, 2025 | 379.00 | 383.00 | 379.00 | 382.30 | 382.30 | 1.06% | 242,853 |
| Oct 2, 2025 | 374.50 | 379.90 | 374.50 | 378.30 | 378.30 | 1.42% | 289,643 |
| Oct 1, 2025 | 371.70 | 374.50 | 369.80 | 373.00 | 373.00 | 0.03% | 241,709 |
| Sep 30, 2025 | 372.50 | 374.00 | 370.40 | 372.90 | 372.90 | 0.05% | 275,841 |
| Sep 29, 2025 | 373.70 | 375.80 | 371.30 | 372.70 | 372.70 | 0.05% | 297,997 |
| Sep 26, 2025 | 366.70 | 373.80 | 366.70 | 372.50 | 372.50 | 1.86% | 196,651 |
| Sep 25, 2025 | 371.20 | 372.10 | 365.70 | 365.70 | 365.70 | -1.43% | 270,456 |
| Sep 24, 2025 | 374.20 | 374.30 | 371.00 | 371.00 | 371.00 | -1.07% | 177,064 |
| Sep 23, 2025 | 368.70 | 376.10 | 368.20 | 375.00 | 375.00 | 1.71% | 177,786 |
| Sep 22, 2025 | 367.80 | 369.70 | 367.00 | 368.70 | 368.70 | 0.08% | 284,657 |
| Sep 19, 2025 | 368.60 | 372.00 | 367.40 | 368.40 | 368.40 | 0.08% | 541,298 |
| Sep 18, 2025 | 366.30 | 370.40 | 366.20 | 368.10 | 368.10 | 0.74% | 170,376 |
| Sep 17, 2025 | 365.50 | 367.50 | 364.00 | 365.40 | 365.40 | -0.05% | 222,379 |
| Sep 16, 2025 | 366.90 | 369.50 | 364.80 | 365.60 | 365.60 | -0.30% | 228,010 |
| Sep 15, 2025 | 372.40 | 375.50 | 365.60 | 366.70 | 366.70 | -1.08% | 300,226 |
| Sep 12, 2025 | 371.50 | 373.10 | 369.80 | 370.70 | 370.70 | -0.19% | 275,192 |
| Sep 11, 2025 | 372.00 | 373.00 | 369.40 | 371.40 | 371.40 | -0.05% | 216,212 |
| Sep 10, 2025 | 372.60 | 376.00 | 370.80 | 371.60 | 371.60 | -0.08% | 252,098 |
| Sep 9, 2025 | 370.50 | 372.80 | 369.60 | 371.90 | 371.90 | 0.38% | 199,634 |
| Sep 8, 2025 | 371.90 | 372.50 | 368.30 | 370.50 | 370.50 | -0.16% | 159,882 |
| Sep 5, 2025 | 370.00 | 373.30 | 369.50 | 371.10 | 371.10 | 0.71% | 245,246 |
| Sep 4, 2025 | 368.70 | 370.90 | 367.60 | 368.50 | 368.50 | - | 194,454 |
| Sep 3, 2025 | 368.10 | 370.60 | 367.40 | 368.50 | 368.50 | 0.38% | 202,864 |
| Sep 2, 2025 | 378.20 | 378.60 | 366.40 | 367.10 | 367.10 | -2.93% | 323,955 |
| Sep 1, 2025 | 376.90 | 379.70 | 376.50 | 378.20 | 378.20 | 0.48% | 314,973 |
| Aug 29, 2025 | 376.90 | 379.00 | 374.40 | 376.40 | 376.40 | -0.26% | 323,654 |
| Aug 28, 2025 | 377.10 | 380.30 | 376.20 | 377.40 | 377.40 | 0.27% | 353,502 |
| Aug 27, 2025 | 376.50 | 377.60 | 374.50 | 376.40 | 376.40 | 0.11% | 460,690 |
| Aug 26, 2025 | 377.20 | 378.20 | 375.80 | 376.00 | 376.00 | -0.71% | 414,673 |
| Aug 25, 2025 | 379.50 | 381.70 | 378.20 | 378.70 | 378.70 | -0.29% | 178,732 |
| Aug 22, 2025 | 373.10 | 380.20 | 372.90 | 379.80 | 379.80 | 1.52% | 177,746 |
| Aug 21, 2025 | 375.90 | 376.50 | 373.00 | 374.10 | 374.10 | -0.66% | 185,961 |
| Aug 20, 2025 | 376.50 | 377.90 | 375.00 | 376.60 | 376.60 | -0.42% | 128,664 |
| Aug 19, 2025 | 370.70 | 379.60 | 370.70 | 378.20 | 378.20 | 2.13% | 236,584 |
| Aug 18, 2025 | 374.50 | 376.30 | 370.00 | 370.30 | 370.30 | -1.20% | 269,394 |
| Aug 15, 2025 | 373.60 | 376.30 | 373.00 | 374.80 | 374.80 | 1.16% | 256,766 |
| Aug 14, 2025 | 368.80 | 372.10 | 367.80 | 370.50 | 370.50 | 0.60% | 198,296 |
| Aug 13, 2025 | 368.20 | 369.40 | 366.20 | 368.30 | 368.30 | 0.22% | 160,648 |
| Aug 12, 2025 | 367.40 | 370.50 | 365.80 | 367.50 | 367.50 | 0.35% | 186,451 |
| Aug 11, 2025 | 369.40 | 369.60 | 366.20 | 366.20 | 366.20 | -0.60% | 125,111 |
| Aug 8, 2025 | 366.20 | 369.20 | 366.20 | 368.40 | 368.40 | 0.71% | 116,824 |
| Aug 7, 2025 | 361.00 | 367.80 | 361.00 | 365.80 | 365.80 | 1.72% | 247,093 |
| Aug 6, 2025 | 362.30 | 365.20 | 358.70 | 359.60 | 359.60 | -0.19% | 241,159 |
| Aug 5, 2025 | 358.50 | 361.40 | 357.50 | 360.30 | 360.30 | 0.87% | 331,621 |
| Aug 4, 2025 | 358.60 | 360.50 | 356.60 | 357.20 | 357.20 | -0.08% | 193,963 |
| Aug 1, 2025 | 359.00 | 359.80 | 355.30 | 357.50 | 357.50 | -1.41% | 279,249 |
| Jul 31, 2025 | 368.30 | 369.70 | 362.60 | 362.60 | 362.60 | -1.55% | 233,313 |
| Jul 30, 2025 | 370.20 | 372.90 | 367.50 | 368.30 | 368.30 | -0.65% | 298,198 |
| Jul 29, 2025 | 371.70 | 375.20 | 370.40 | 370.70 | 370.70 | -0.16% | 134,629 |
| Jul 28, 2025 | 378.00 | 381.10 | 370.20 | 371.30 | 371.30 | -0.51% | 457,265 |
| Jul 25, 2025 | 369.30 | 373.40 | 368.00 | 373.20 | 373.20 | 0.65% | 329,138 |
| Jul 24, 2025 | 373.00 | 373.00 | 369.60 | 370.80 | 370.80 | 0.54% | 343,724 |
| Jul 23, 2025 | 364.00 | 369.20 | 363.20 | 368.80 | 368.80 | 2.53% | 310,466 |
| Jul 22, 2025 | 361.10 | 361.70 | 358.30 | 359.70 | 359.70 | -0.39% | 198,468 |
| Jul 21, 2025 | 360.70 | 361.50 | 358.80 | 361.10 | 361.10 | 0.11% | 243,123 |