Stockholm - Delayed Quote
SEK
Indutrade AB (publ) (INDT.ST)
265.80
+3.40
(+1.30%)
At close: October 30 at 12:59:53 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
261.00
265.80
260.20
265.80
265.80
276,246
Oct 29, 2026
260.20
263.60
256.40
262.40
262.40
339,261
Oct 28, 2026
257.80
260.00
256.80
259.60
259.60
235,997
Oct 27, 2026
253.00
259.00
251.80
258.80
258.80
329,696
Oct 26, 2026
250.00
254.20
247.00
254.20
254.20
388,485
Oct 23, 2026
268.80
268.80
242.80
247.60
247.60
780,814
Oct 22, 2026
268.20
268.20
257.60
258.60
258.60
347,476
Oct 21, 2026
265.00
267.80
263.60
267.20
267.20
276,788
Oct 20, 2026
268.40
269.20
263.00
266.00
266.00
495,472
Oct 19, 2026
269.40
270.60
266.20
269.60
269.60
360,730
Oct 16, 2026
270.60
272.20
269.00
270.80
270.80
318,261
Oct 15, 2026
267.20
269.60
262.40
269.60
269.60
342,569
Oct 14, 2026
265.00
269.40
264.80
268.80
268.80
379,287
Oct 13, 2026
261.40
264.20
261.00
263.60
263.60
472,193
Oct 12, 2026
262.60
264.00
261.20
262.20
262.20
257,881
Oct 9, 2026
262.20
263.60
258.80
262.20
262.20
389,808
Oct 8, 2026
257.60
259.20
253.00
257.60
257.60
384,664
Oct 7, 2026
263.80
263.80
257.80
258.40
258.40
270,131
Oct 6, 2026
262.80
269.20
262.40
263.80
263.80
391,240
Oct 5, 2026
260.40
262.20
258.00
262.00
262.00
286,886
Oct 2, 2026
255.40
260.40
255.40
258.60
258.60
287,859
Oct 1, 2026
254.80
257.80
252.00
255.80
255.80
213,574
Sep 30, 2026
257.80
261.00
256.80
257.20
257.20
302,818
Sep 29, 2026
255.80
259.20
252.80
255.20
255.20
644,584
Sep 28, 2026
256.40
259.40
254.80
255.20
255.20
531,301
Sep 25, 2026
254.20
258.80
252.80
256.40
256.40
561,610
Sep 24, 2026
252.80
255.80
250.40
252.40
252.40
1,140,723
Sep 23, 2026
255.00
257.00
253.00
253.60
253.60
252,958
Sep 22, 2026
249.80
256.00
248.00
255.80
255.80
319,300
Sep 21, 2026
244.80
249.40
244.80
248.80
248.80
229,692
Sep 18, 2026
247.40
249.60
244.00
244.80
244.80
961,877
Sep 17, 2026
246.80
249.60
246.00
247.80
247.80
441,606
Sep 16, 2026
243.20
247.00
241.80
246.80
246.80
309,405
Sep 15, 2026
241.60
242.20
234.60
242.20
242.20
525,990
Sep 14, 2026
241.00
244.60
239.40
241.60
241.60
199,042
Sep 11, 2026
243.80
243.80
240.00
241.20
241.20
246,251
Sep 10, 2026
246.00
248.20
243.80
243.80
243.80
236,677
Sep 9, 2026
247.60
248.80
243.00
246.00
246.00
241,470
Sep 8, 2026
247.00
249.60
245.80
248.60
248.60
152,150
Sep 7, 2026
248.00
251.80
247.60
247.60
247.60
161,879
Sep 4, 2026
250.00
250.40
246.80
249.60
249.60
279,789
Sep 3, 2026
249.40
251.00
246.20
249.40
249.40
297,244
Sep 2, 2026
245.60
248.00
243.20
247.00
247.00
347,417
Sep 1, 2026
252.80
253.00
245.80
247.20
247.20
290,789
Aug 31, 2026
251.80
254.40
251.00
252.40
252.40
463,095
Aug 28, 2026
250.40
253.80
250.40
252.00
252.00
674,898
Aug 27, 2026
249.40
251.00
247.20
250.40
250.40
256,467
Aug 26, 2026
248.20
250.40
247.40
249.20
249.20
261,154
Aug 25, 2026
244.80
249.80
244.60
248.20
248.20
304,779
Aug 24, 2026
244.40
247.00
242.80
244.80
244.80
179,920
Aug 21, 2026
240.60
245.80
240.40
244.20
244.20
235,932
Aug 20, 2026
240.20
243.80
240.20
241.20
241.20
262,827
Aug 19, 2026
238.80
243.20
237.60
240.80
240.80
507,297
Aug 18, 2026
237.40
240.20
235.80
239.40
239.40
235,433
Aug 17, 2026
240.00
240.00
237.20
238.00
238.00
269,119
Aug 14, 2026
240.80
242.40
238.60
239.40
239.40
256,918
Aug 13, 2026
240.60
243.00
240.40
240.80
240.80
299,326
Aug 12, 2026
239.60
241.40
237.00
240.20
240.20
241,401
Aug 11, 2026
241.20
243.40
239.80
239.80
239.80
236,171
Aug 10, 2026
244.80
244.80
239.60
241.80
241.80
270,501
Aug 7, 2026
245.00
246.60
243.40
244.00
244.00
228,919
Aug 6, 2026
247.40
249.40
244.60
244.60
244.60
422,025
Aug 5, 2026
243.80
248.60
243.00
248.60
248.60
425,313
Aug 4, 2026
243.00
245.00
242.00
244.00
244.00
202,481
Aug 3, 2026
240.00
245.40
240.00
242.80
242.80
378,504
Jul 31, 2026
240.00
241.20
238.20
238.80
238.80
367,067
Jul 30, 2026
237.40
242.00
237.20
237.80
237.80
297,680
Jul 29, 2026
244.60
244.60
237.60
239.00
239.00
425,438
Jul 28, 2026
240.00
244.20
240.00
244.20
244.20
384,791
Jul 27, 2026
243.60
244.40
240.00
240.40
240.40
419,961
Jul 24, 2026
239.20
242.80
238.20
242.40
242.40
427,371
Jul 23, 2026
246.00
246.00
240.20
240.40
240.40
279,559
Jul 22, 2026
242.00
246.80
239.60
246.20
246.20
370,955
Jul 21, 2026
244.40
245.20
237.20
241.20
241.20
677,861
Jul 20, 2026
248.20
251.60
243.60
243.80
243.80
356,627
Jul 17, 2026
253.00
253.00
245.20
248.20
248.20
551,829
Jul 16, 2026
247.20
258.00
235.20
255.00
255.00
1,180,888
Jul 15, 2026
218.40
218.80
214.40
217.80
217.80
745,459
Jul 14, 2026
212.00
219.00
212.00
218.60
218.60
1,044,609
Jul 13, 2026
209.00
214.20
207.80
214.20
214.20
469,302
Jul 10, 2026
208.20
212.00
207.40
210.40
210.40
325,634
Jul 9, 2026
204.00
209.60
203.00
208.80
208.80
509,450
Jul 8, 2026
206.80
206.80
199.30
200.40
200.40
239,795
Jul 7, 2026
209.60
211.00
207.00
208.60
208.60
433,790
Jul 6, 2026
214.00
215.00
209.20
209.60
209.60
237,406
Jul 3, 2026
208.80
215.40
208.80
213.80
213.80
492,110
Jul 2, 2026
203.80
209.20
202.20
207.80
207.80
317,663
Jul 1, 2026
201.40
205.40
200.80
204.40
204.40
419,955
Jun 30, 2026
198.00
201.20
196.70
200.40
200.40
657,833
Jun 29, 2026
197.80
199.80
196.70
197.80
197.80
254,287
Jun 26, 2026
193.80
199.10
192.70
198.00
198.00
469,835
Jun 25, 2026
190.00
192.90
189.00
191.30
191.30
525,594
Jun 24, 2026
183.40
189.70
182.20
189.60
189.60
417,989
Jun 23, 2026
183.60
184.70
180.70
182.70
182.70
519,877
Jun 22, 2026
190.00
190.10
183.60
185.90
185.90
568,091
Jun 18, 2026
190.00
191.50
186.70
189.10
189.10
1,477,922
Jun 17, 2026
192.30
194.40
189.80
190.90
190.90
337,987
Jun 16, 2026
192.60
194.30
191.50
192.60
192.60
251,866
Jun 15, 2026
193.10
197.40
192.30
192.30
192.30
284,567
Jun 12, 2026
192.20
193.90
187.90
188.90
188.90
278,187
Jun 11, 2026
190.40
191.90
187.30
187.70
187.70
117,153
Jun 10, 2026
192.60
193.40
188.20
190.60
190.60
174,982
Jun 9, 2026
192.40
196.80
191.00
192.30
192.30
355,194
Jun 8, 2026
190.60
194.50
189.10
194.50
194.50
383,467
Jun 5, 2026
193.00
196.00
191.70
193.60
193.60
370,857
Jun 4, 2026
189.80
194.30
188.50
192.40
192.40
413,193
Jun 3, 2026
185.00
188.20
184.90
188.20
188.20
556,753
Jun 2, 2026
188.30
190.40
185.70
186.70
186.70
648,574
Jun 1, 2026
193.10
193.60
184.30
187.60
187.60
690,401
May 29, 2026
192.80
195.90
191.40
193.50
193.50
6,728,482
May 28, 2026
196.00
196.70
191.40
191.40
191.40
728,642
May 27, 2026
199.90
202.80
197.10
197.10
197.10
813,350
May 26, 2026
202.40
202.80
199.40
200.00
200.00
884,240
May 25, 2026
201.20
205.80
200.80
205.20
205.20
158,292
May 22, 2026
200.00
201.80
198.70
200.00
200.00
202,462
May 21, 2026
198.40
200.80
196.80
198.70
198.70
242,178
May 20, 2026
193.50
202.00
192.90
198.40
198.40
355,320
May 19, 2026
190.90
196.10
190.90
195.60
195.60
336,726
May 18, 2026
187.20
192.60
185.60
192.00
192.00
476,671
May 15, 2026
194.30
196.00
189.10
189.10
189.10
512,505
May 13, 2026
193.40
194.10
191.50
192.20
192.20
334,152
May 12, 2026
193.00
195.90
191.40
192.10
192.10
416,111
May 11, 2026
196.10
196.60
193.90
194.50
194.50
271,059
May 8, 2026
198.10
200.80
196.60
196.70
196.70
276,931
May 7, 2026
201.40
202.80
198.50
198.50
198.50
596,109
May 6, 2026
196.20
203.40
196.20
200.00
200.00
488,456
May 5, 2026
197.80
200.80
193.20
195.10
195.10
415,020
May 4, 2026
200.20
201.40
196.60
196.60
196.60
367,142
Apr 30, 2026
195.00
197.50
194.10
197.20
197.20
1,720,075
Apr 29, 2026
204.80
207.00
198.20
198.40
198.40
862,871
Apr 28, 2026
204.80
210.60
204.00
204.20
204.20
910,627
Apr 27, 2026
212.80
214.00
204.60
204.60
204.60
997,023
Apr 24, 2026
242.40
242.40
213.20
213.20
213.20
1,449,261
Apr 23, 2026
250.00
251.60
247.80
251.60
251.60
204,549
Apr 22, 2026
252.60
252.60
249.00
250.20
250.20
222,416
Apr 21, 2026
255.20
255.80
251.40
252.20
252.20
342,923
Apr 20, 2026
252.20
256.40
251.80
253.40
253.40
499,506
Apr 17, 2026
240.00
254.60
240.00
254.60
254.60
843,853
Apr 16, 2026
227.00
235.60
227.00
234.60
234.60
371,219
Apr 15, 2026
226.20
228.00
225.80
227.00
227.00
460,308
Apr 14, 2026
224.20
226.00
224.00
225.80
225.80
280,716
Apr 13, 2026
220.00
222.00
218.00
222.00
222.00
347,112
Apr 10, 2026
217.40
223.60
217.00
221.20
221.20
368,654
Apr 9, 2026
219.20
219.40
216.40
218.40
218.40
293,323
Apr 8, 2026
218.20
223.00
216.40
219.20
219.20
377,918
Apr 7, 2026
214.20
215.80
211.00
211.80
211.80
489,185
Apr 2, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
214.20
215.00
211.00
211.40
211.40
153,087
Apr 1, 2026
219.60
222.40
218.60
220.20
217.10
427,445
Mar 31, 2026
211.40
215.40
211.00
214.40
211.38
362,455
Mar 30, 2026
207.00
211.80
202.20
210.60
207.64
487,945
Mar 27, 2026
208.40
209.20
205.00
205.60
202.71
495,544
Mar 26, 2026
206.20
209.20
204.60
207.80
204.87
313,374
Mar 25, 2026
205.80
207.80
203.40
206.60
203.69
315,007
Mar 24, 2026
205.80
206.80
202.20
203.20
200.34
217,791
Mar 23, 2026
196.00
207.80
194.00
204.40
201.52
322,304
Mar 20, 2026
205.00
205.80
200.60
200.60
197.78
528,869
Mar 19, 2026
208.60
210.20
204.60
204.60
201.72
292,005
Mar 18, 2026
212.00
217.20
212.00
212.60
209.61
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
189,471
Mar 13, 2026
215.80
216.60
212.00
212.00
209.02
454,205
Mar 12, 2026
214.60
218.60
214.60
218.00
214.93
233,952
Mar 11, 2026
217.20
217.60
213.80
216.00
212.96
228,004
Mar 10, 2026
220.20
220.40
217.00
217.40
214.34
281,120
Mar 9, 2026
213.00
216.00
211.00
212.80
209.80
316,365
Mar 6, 2026
224.20
225.40
216.00
219.20
216.11
435,150
Mar 5, 2026
222.80
224.40
220.00
221.80
218.68
288,452
Mar 4, 2026
221.60
226.20
220.80
223.40
220.25
404,598
Mar 3, 2026
221.40
222.40
218.00
220.80
217.69
436,481
Mar 2, 2026
224.80
230.40
224.00
226.20
223.02
437,634
Feb 27, 2026
233.20
236.80
232.80
234.80
231.49
457,922
Feb 26, 2026
234.60
236.60
232.40
233.40
230.11
324,885
Feb 25, 2026
235.80
237.40
233.80
234.60
231.30
1,048,884
Feb 24, 2026
228.60
238.20
228.40
235.80
232.48
843,024
Feb 23, 2026
229.20
231.20
226.20
229.80
226.56
581,653
Feb 20, 2026
228.20
230.60
225.80
230.40
227.16
345,158
Feb 19, 2026
225.00
229.80
222.80
228.20
224.99
669,264
Feb 18, 2026
223.60
225.00
220.20
224.60
221.44
503,473
Feb 17, 2026
220.00
224.00
219.40
223.40
220.25
303,748
Feb 16, 2026
227.00
228.60
222.80
222.80
219.66
343,002
Feb 13, 2026
227.80
228.20
224.80
227.40
224.20
381,449
Feb 12, 2026
230.20
230.40
226.00
227.80
224.59
364,953
Feb 11, 2026
234.40
234.40
229.80
230.20
226.96
421,160
Feb 10, 2026
234.00
236.80
232.20
233.80
230.51
272,982
Feb 9, 2026
234.00
234.20
230.20
232.60
229.33
374,977
Feb 6, 2026
227.80
234.00
225.00
234.00
230.71
374,445
Feb 5, 2026
232.60
236.20
225.60
228.80
225.58
495,885
Feb 4, 2026
222.20
234.60
221.80
232.60
229.33
695,135
Feb 3, 2026
218.60
222.60
217.60
222.60
219.47
720,625
Feb 2, 2026
209.00
216.60
206.40
216.40
213.35
400,869
Jan 30, 2026
208.80
211.40
208.00
209.00
206.06
589,659
Jan 29, 2026
220.00
221.00
209.80
210.20
207.24
937,464
Jan 28, 2026
222.20
223.40
220.80
221.00
217.89
454,167
Jan 27, 2026
225.00
225.40
221.80
222.60
219.47
310,714
Jan 26, 2026
226.20
226.80
220.20
225.20
222.03
375,367
Jan 23, 2026
226.80
227.20
222.20
227.20
224.00
716,336
Jan 22, 2026
228.40
229.60
226.00
226.80
223.61
591,870
Jan 21, 2026
222.40
225.60
221.00
225.60
222.42
520,597
Jan 20, 2026
225.00
226.60
224.20
224.80
221.64
529,823
Jan 19, 2026
233.00
233.00
226.00
226.60
223.41
542,694
Jan 16, 2026
235.80
237.60
232.80
236.80
233.47
320,016
Jan 15, 2026
231.00
235.80
231.00
235.80
232.48
232,684
Jan 14, 2026
232.20
234.00
228.60
231.00
227.75
465,662
Jan 13, 2026
236.60
237.80
230.00
232.00
228.73
513,437
Jan 12, 2026
239.60
241.40
234.80
234.80
231.49
452,129
Jan 9, 2026
238.40
241.60
236.60
241.20
237.80
830,572
Jan 8, 2026
243.20
243.20
237.60
237.80
234.45
307,128
Jan 7, 2026
242.00
244.60
238.80
244.20
240.76
674,890
Jan 5, 2026
236.00
238.20
233.80
234.20
230.90
141,934
Jan 2, 2026
240.40
240.40
233.40
234.80
231.49
125,842
Dec 30, 2025
238.00
240.60
236.40
240.40
237.02
194,807
Dec 29, 2025
237.40
240.00
236.00
238.60
235.24
153,340
Dec 23, 2025
238.80
239.40
236.00
237.40
234.06
186,534
Dec 22, 2025
237.60
239.60
236.40
238.80
235.44
439,292
Dec 19, 2025
237.40
237.80
236.00
237.20
233.86
347,658
Dec 18, 2025
234.00
238.20
233.00
237.40
234.06
232,883
Dec 17, 2025
237.40
238.40
233.60
233.80
230.51
296,664
Dec 16, 2025
237.40
239.80
236.60
238.60
235.24
431,248
Dec 15, 2025
239.40
241.60
236.40
238.40
235.04
222,797
Dec 12, 2025
239.00
243.80
238.60
239.40
236.03
376,903
Dec 11, 2025
235.40
239.80
233.80
239.20
235.83
162,248
Dec 10, 2025
233.20
235.60
232.60
235.20
231.89
329,424
Dec 9, 2025
235.00
238.60
234.60
234.60
231.30
236,896
Dec 8, 2025
237.80
238.40
235.00
236.20
232.87
244,383
Dec 5, 2025
239.40
240.00
237.40
238.20
234.85
290,300
Dec 4, 2025
232.20
239.80
232.20
239.40
236.03
200,704
Dec 3, 2025
231.20
233.80
230.80
231.60
228.34
216,844
Dec 2, 2025
232.00
233.60
230.40
231.20
227.95
179,081
Dec 1, 2025
233.40
235.20
229.00
232.40
229.13
217,361
Nov 28, 2025
234.00
234.80
231.60
234.20
230.90
497,512
Nov 27, 2025
234.00
235.80
233.40
234.00
230.71
127,444
Nov 26, 2025
233.20
233.80
231.40
233.40
230.11
140,620
Nov 25, 2025
228.20
232.40
227.00
231.60
228.34
183,725
Nov 24, 2025
227.20
230.00
225.80
228.60
225.38
583,966
Nov 21, 2025
223.00
227.00
222.20
225.40
222.23
177,058
Nov 20, 2025
231.20
231.60
226.20
226.20
223.02
182,669
Nov 19, 2025
224.60
230.00
224.40
227.60
224.40
218,198
Nov 18, 2025
230.20
230.20
224.60
225.00
221.83
342,744
Nov 17, 2025
235.40
236.00
230.80
230.80
227.55
263,115
Nov 14, 2025
237.20
237.80
233.00
234.60
231.30
282,137
Nov 13, 2025
243.40
245.20
237.80
237.80
234.45
158,346
Nov 12, 2025
243.00
244.60
241.00
244.00
240.56
284,506
Nov 11, 2025
238.80
243.40
238.20
243.00
239.58
216,944
Nov 10, 2025
239.20
242.40
238.40
238.60
235.24
158,568
Nov 7, 2025
240.20
241.60
235.00
236.00
232.68
262,646
Nov 6, 2025
244.40
245.00
239.40
240.20
236.82
305,581
Nov 5, 2025
245.60
247.20
242.20
244.60
241.16
221,916
Nov 4, 2025
248.00
250.80
245.80
247.00
243.52
313,014
Nov 3, 2025
252.80
254.40
250.80
251.20
247.66
345,306
Oct 31, 2025
256.40
256.60
253.60
254.00
250.42
214,036
Oct 30, 2025
260.00
260.60
257.00
257.40
253.78
223,161
