AB Industrivärden (publ) (STO:INDU.A)
Sweden
· Delayed Price · Currency is SEK 400.40
+5.00 (1.26%)
At close: Dec 5, 2025
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 393.80 | 395.80 | 393.80 | 395.40 | 395.40 | 0.97% | 91,329 |
| Dec 3, 2025 | 392.60 | 394.60 | 391.20 | 391.60 | 391.60 | -0.41% | 80,439 |
| Dec 2, 2025 | 394.20 | 395.60 | 392.20 | 393.20 | 393.20 | -0.10% | 46,651 |
| Dec 1, 2025 | 396.40 | 396.40 | 391.80 | 393.60 | 393.60 | -0.71% | 117,753 |
| Nov 28, 2025 | 402.60 | 402.80 | 396.20 | 396.40 | 396.40 | -1.39% | 367,305 |
| Nov 27, 2025 | 403.00 | 404.60 | 401.20 | 402.00 | 402.00 | -0.10% | 52,623 |
| Nov 26, 2025 | 401.20 | 403.80 | 401.00 | 402.40 | 402.40 | 0.50% | 57,474 |
| Nov 25, 2025 | 396.80 | 401.40 | 395.40 | 400.40 | 400.40 | 1.11% | 48,900 |
| Nov 24, 2025 | 392.00 | 397.60 | 392.00 | 396.00 | 396.00 | 1.49% | 240,415 |
| Nov 21, 2025 | 386.00 | 392.00 | 383.80 | 390.20 | 390.20 | -0.41% | 72,311 |
| Nov 20, 2025 | 396.80 | 396.80 | 391.60 | 391.80 | 391.80 | 0.05% | 73,935 |
| Nov 19, 2025 | 387.20 | 393.60 | 387.20 | 391.60 | 391.60 | 1.24% | 55,224 |
| Nov 18, 2025 | 396.20 | 396.20 | 385.80 | 386.80 | 386.80 | -3.15% | 182,233 |
| Nov 17, 2025 | 402.20 | 402.80 | 399.40 | 399.40 | 399.40 | -0.79% | 86,229 |
| Nov 14, 2025 | 404.20 | 404.20 | 397.80 | 402.60 | 402.60 | -0.79% | 81,533 |
| Nov 13, 2025 | 409.20 | 410.60 | 405.80 | 405.80 | 405.80 | -0.83% | 33,861 |
| Nov 12, 2025 | 408.00 | 410.60 | 405.40 | 409.20 | 409.20 | 0.44% | 81,754 |
| Nov 11, 2025 | 401.40 | 408.00 | 401.40 | 407.40 | 407.40 | 1.75% | 105,586 |
| Nov 10, 2025 | 399.00 | 401.60 | 399.00 | 400.40 | 400.40 | 1.47% | 123,811 |
| Nov 7, 2025 | 397.00 | 398.40 | 393.00 | 394.60 | 394.60 | -0.40% | 116,429 |
| Nov 6, 2025 | 397.20 | 399.40 | 395.60 | 396.20 | 396.20 | -0.50% | 72,774 |
| Nov 5, 2025 | 391.60 | 398.40 | 390.60 | 398.20 | 398.20 | 1.12% | 60,124 |
| Nov 4, 2025 | 393.00 | 395.20 | 389.00 | 393.80 | 393.80 | -0.66% | 48,178 |
| Nov 3, 2025 | 395.40 | 398.40 | 393.80 | 396.40 | 396.40 | 0.15% | 75,059 |
| Oct 31, 2025 | 399.60 | 399.60 | 395.40 | 395.80 | 395.80 | -0.95% | 99,916 |
| Oct 30, 2025 | 397.00 | 399.80 | 396.60 | 399.60 | 399.60 | 0.55% | 79,252 |
| Oct 29, 2025 | 397.80 | 399.20 | 396.20 | 397.40 | 397.40 | -0.05% | 46,886 |
| Oct 28, 2025 | 398.20 | 398.80 | 394.20 | 397.60 | 397.60 | -0.30% | 156,949 |
| Oct 27, 2025 | 399.40 | 400.40 | 397.60 | 398.80 | 398.80 | 0.10% | 49,640 |
| Oct 24, 2025 | 397.40 | 398.80 | 395.40 | 398.40 | 398.40 | 0.76% | 48,995 |
| Oct 23, 2025 | 392.40 | 395.80 | 391.00 | 395.40 | 395.40 | 0.92% | 110,929 |
| Oct 22, 2025 | 392.20 | 393.20 | 391.00 | 391.80 | 391.80 | -0.10% | 57,897 |
| Oct 21, 2025 | 391.60 | 394.20 | 388.40 | 392.20 | 392.20 | 0.31% | 38,469 |
| Oct 20, 2025 | 385.40 | 391.00 | 383.00 | 391.00 | 391.00 | 1.72% | 84,408 |
| Oct 17, 2025 | 386.40 | 386.40 | 378.20 | 384.40 | 384.40 | -1.13% | 193,740 |
| Oct 16, 2025 | 386.40 | 388.80 | 385.20 | 388.80 | 388.80 | 0.52% | 105,458 |
| Oct 15, 2025 | 386.20 | 389.60 | 384.00 | 386.80 | 386.80 | 1.36% | 98,065 |
| Oct 14, 2025 | 379.00 | 382.00 | 376.40 | 381.60 | 381.60 | 0.37% | 44,715 |
| Oct 13, 2025 | 380.60 | 382.80 | 378.80 | 380.20 | 380.20 | -0.11% | 52,913 |
| Oct 10, 2025 | 382.60 | 386.20 | 380.00 | 380.60 | 380.60 | -0.63% | 204,999 |
| Oct 9, 2025 | 382.40 | 384.80 | 381.80 | 383.00 | 383.00 | 0.26% | 72,844 |
| Oct 8, 2025 | 379.80 | 382.80 | 378.60 | 382.00 | 382.00 | 0.74% | 107,212 |
| Oct 7, 2025 | 385.00 | 385.00 | 378.80 | 379.20 | 379.20 | -1.40% | 67,623 |
| Oct 6, 2025 | 384.00 | 385.20 | 379.40 | 384.60 | 384.60 | 0.63% | 305,490 |
| Oct 3, 2025 | 379.00 | 383.00 | 379.00 | 382.20 | 382.20 | 1.00% | 60,286 |
| Oct 2, 2025 | 374.60 | 379.80 | 374.60 | 378.40 | 378.40 | 1.34% | 60,349 |
| Oct 1, 2025 | 372.60 | 374.20 | 369.80 | 373.40 | 373.40 | 0.05% | 66,955 |
| Sep 30, 2025 | 372.60 | 374.00 | 370.60 | 373.20 | 373.20 | 0.16% | 82,944 |
| Sep 29, 2025 | 374.60 | 375.80 | 371.60 | 372.60 | 372.60 | -0.11% | 44,583 |
| Sep 26, 2025 | 367.00 | 373.60 | 367.00 | 373.00 | 373.00 | 1.86% | 76,555 |