Stockholm - Delayed Quote
SEK
AB Industrivärden (publ) (INDU-A.ST)
531.00
-4.00
(-0.75%)
At close: November 6 at 5:29:33 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
Nov 6, 2026
523.00
534.00
523.00
531.00
531.00
86,511
Nov 5, 2026
539.50
544.50
531.50
535.00
535.00
79,220
Nov 4, 2026
525.50
537.00
525.50
533.50
533.50
199,444
Nov 3, 2026
518.50
530.50
515.00
524.50
524.50
92,705
Nov 2, 2026
521.00
526.50
518.50
525.00
525.00
70,816
Oct 30, 2026
522.00
524.00
519.00
522.00
522.00
51,229
Oct 29, 2026
523.00
527.00
522.00
525.00
525.00
47,706
Oct 28, 2026
518.50
525.00
517.50
523.50
523.50
45,434
Oct 27, 2026
509.50
519.00
509.50
519.00
519.00
82,729
Oct 26, 2026
505.50
514.00
505.50
513.00
513.00
94,853
Oct 23, 2026
504.50
505.50
501.00
505.50
505.50
78,373
Oct 22, 2026
510.50
510.50
502.50
504.50
504.50
97,548
Oct 21, 2026
510.50
516.50
508.50
515.00
515.00
90,019
Oct 20, 2026
511.50
513.50
507.50
511.00
511.00
64,644
Oct 19, 2026
514.00
519.00
511.00
514.50
514.50
64,527
Oct 16, 2026
515.50
519.00
515.00
518.00
518.00
135,319
Oct 15, 2026
511.50
513.00
505.00
513.00
513.00
90,692
Oct 14, 2026
515.00
518.50
509.50
515.00
515.00
153,661
Oct 13, 2026
506.50
511.00
506.00
510.00
510.00
68,132
Oct 12, 2026
505.50
509.00
505.00
505.50
505.50
62,840
Oct 9, 2026
500.50
507.00
500.50
504.50
504.50
209,038
Oct 8, 2026
502.50
503.00
496.00
499.20
499.20
289,892
Oct 7, 2026
498.00
527.00
498.00
507.00
507.00
106,179
Oct 6, 2026
524.50
530.00
523.00
526.00
526.00
93,550
Oct 5, 2026
524.00
527.00
520.00
521.00
521.00
72,754
Oct 2, 2026
522.00
526.00
520.50
525.00
525.00
85,902
Oct 1, 2026
532.00
532.00
520.50
520.50
520.50
116,289
Sep 30, 2026
541.00
543.50
534.50
535.00
535.00
147,103
Sep 29, 2026
545.00
548.50
539.50
539.50
539.50
69,157
Sep 28, 2026
549.00
549.50
542.50
543.00
543.00
88,195
Sep 25, 2026
548.00
552.50
545.50
546.50
546.50
87,292
Sep 24, 2026
540.00
545.00
538.50
541.50
541.50
83,087
Sep 23, 2026
550.00
553.00
543.50
545.50
545.50
61,424
Sep 22, 2026
546.00
551.50
543.00
550.50
550.50
90,092
Sep 21, 2026
545.50
549.50
542.50
545.50
545.50
49,349
Sep 18, 2026
543.00
545.50
538.50
539.50
539.50
214,496
Sep 17, 2026
538.50
545.50
538.50
544.50
544.50
70,909
Sep 16, 2026
530.00
537.00
530.00
537.00
537.00
97,373
Sep 15, 2026
528.00
531.00
518.50
529.00
529.00
74,974
Sep 14, 2026
533.50
536.50
529.00
529.50
529.50
70,630
Sep 11, 2026
536.00
538.00
532.00
536.50
536.50
212,552
Sep 10, 2026
540.50
544.00
533.50
535.00
535.00
159,969
Sep 9, 2026
542.50
547.50
536.50
540.50
540.50
95,614
Sep 8, 2026
540.50
547.50
537.50
547.00
547.00
85,116
Sep 7, 2026
541.50
543.00
540.00
540.50
540.50
32,329
Sep 4, 2026
539.00
541.50
536.50
541.00
541.00
51,839
Sep 3, 2026
532.50
540.00
531.00
540.00
540.00
79,494
Sep 2, 2026
535.00
535.50
528.00
530.00
530.00
107,512
Sep 1, 2026
544.00
547.50
536.50
536.50
536.50
106,503
Aug 31, 2026
545.50
550.50
543.50
543.50
543.50
178,848
Aug 28, 2026
544.50
552.50
544.50
548.00
548.00
97,848
Aug 27, 2026
542.50
544.00
539.50
543.50
543.50
71,465
Aug 26, 2026
541.50
543.50
538.00
540.00
540.00
75,272
Aug 25, 2026
536.50
541.50
536.00
541.50
541.50
75,511
Aug 24, 2026
530.00
536.50
529.00
535.00
535.00
31,373
Aug 21, 2026
522.00
532.00
521.00
531.50
531.50
106,051
Aug 20, 2026
520.00
522.50
518.00
521.00
521.00
50,361
Aug 19, 2026
520.00
523.00
518.50
520.00
520.00
75,177
Aug 18, 2026
521.00
522.00
516.00
520.50
520.50
45,806
Aug 17, 2026
520.50
524.00
518.50
521.50
521.50
71,092
Aug 14, 2026
527.50
527.50
517.00
521.00
521.00
104,561
Aug 13, 2026
542.50
542.50
525.00
527.50
527.50
122,699
Aug 12, 2026
546.50
547.50
542.50
544.00
544.00
52,484
Aug 11, 2026
552.00
552.50
547.50
547.50
547.50
56,864
Aug 10, 2026
555.00
557.00
549.00
552.00
552.00
98,988
Aug 7, 2026
559.50
561.00
555.00
556.50
556.50
82,894
Aug 6, 2026
567.50
567.50
559.00
559.00
559.00
88,349
Aug 5, 2026
570.00
571.00
565.00
567.00
567.00
62,088
Aug 4, 2026
559.00
567.00
559.00
567.00
567.00
116,264
Aug 3, 2026
550.50
559.00
550.50
558.50
558.50
119,725
Jul 31, 2026
545.50
554.50
545.50
549.00
549.00
74,098
Jul 30, 2026
542.50
548.00
541.00
545.50
545.50
88,308
Jul 29, 2026
545.00
550.00
540.50
542.00
542.00
79,411
Jul 28, 2026
542.50
545.00
534.50
545.00
545.00
90,572
Jul 27, 2026
540.00
547.50
540.00
542.50
542.50
132,669
Jul 24, 2026
528.00
537.50
528.00
537.50
537.50
50,209
Jul 23, 2026
534.00
534.50
526.50
528.00
528.00
57,243
Jul 22, 2026
525.00
535.50
523.50
533.00
533.00
75,747
Jul 21, 2026
525.00
526.50
519.50
524.00
524.00
70,095
Jul 20, 2026
526.50
529.00
522.00
523.00
523.00
54,056
Jul 17, 2026
530.00
532.50
520.50
526.50
526.50
102,836
Jul 16, 2026
534.00
537.00
528.00
532.50
532.50
106,898
Jul 15, 2026
539.00
539.00
530.00
534.50
534.50
78,164
Jul 14, 2026
526.50
539.00
526.50
538.00
538.00
83,470
Jul 13, 2026
529.50
529.50
522.00
529.50
529.50
90,308
Jul 10, 2026
533.50
534.00
526.50
532.50
532.50
83,301
Jul 9, 2026
525.50
536.00
516.00
536.00
536.00
160,730
Jul 8, 2026
529.00
532.00
520.50
526.50
526.50
105,874
Jul 7, 2026
538.50
538.50
532.00
532.00
532.00
44,135
Jul 6, 2026
548.00
549.00
536.50
539.00
539.00
254,053
Jul 3, 2026
546.00
550.50
544.00
549.00
549.00
44,725
Jul 2, 2026
536.00
545.50
531.50
543.00
543.00
67,124
Jul 1, 2026
543.50
544.00
531.50
535.50
535.50
87,994
Jun 30, 2026
532.00
545.00
532.00
543.50
543.50
157,914
Jun 29, 2026
527.50
532.50
526.00
530.50
530.50
59,399
Jun 26, 2026
533.00
533.50
526.50
527.00
527.00
94,789
Jun 25, 2026
529.00
538.00
529.00
536.50
536.50
111,103
Jun 24, 2026
525.00
530.50
523.00
528.50
528.50
77,246
Jun 23, 2026
526.00
527.00
521.00
524.00
524.00
71,573
Jun 22, 2026
528.50
532.50
523.00
531.00
531.00
199,856
Jun 18, 2026
524.50
528.00
521.00
525.00
525.00
617,812
Jun 17, 2026
520.50
527.50
516.50
524.00
524.00
81,624
Jun 16, 2026
522.00
523.50
518.00
521.00
521.00
99,829
Jun 15, 2026
525.00
529.00
520.50
521.50
521.50
82,098
Jun 12, 2026
519.00
525.00
514.50
517.00
517.00
80,590
Jun 11, 2026
509.50
517.00
509.00
510.50
510.50
62,928
Jun 10, 2026
512.50
516.50
505.00
509.50
509.50
104,321
Jun 9, 2026
517.00
520.00
511.00
512.00
512.00
357,642
Jun 8, 2026
509.50
517.50
501.50
517.50
517.50
109,565
Jun 5, 2026
513.00
515.00
505.50
510.50
510.50
131,476
Jun 4, 2026
513.00
519.00
511.50
513.50
513.50
114,396
Jun 3, 2026
518.00
518.00
509.50
515.00
515.00
128,788
Jun 2, 2026
516.50
522.50
515.00
518.50
518.50
104,899
Jun 1, 2026
516.00
519.00
508.00
511.00
511.00
332,144
May 29, 2026
505.50
525.00
503.50
525.00
525.00
1,609,345
May 28, 2026
510.00
510.00
503.00
505.00
505.00
128,728
May 27, 2026
511.00
517.50
508.50
513.00
513.00
82,100
May 26, 2026
514.50
514.50
510.00
511.00
511.00
77,388
May 25, 2026
510.00
516.00
510.00
514.50
514.50
68,605
May 22, 2026
498.20
506.50
498.20
506.50
506.50
128,524
May 21, 2026
492.20
498.20
491.80
496.00
496.00
106,887
May 20, 2026
484.80
497.60
483.20
493.80
493.80
106,818
May 19, 2026
481.20
487.80
480.00
485.00
485.00
71,111
May 18, 2026
479.00
485.60
473.60
482.00
482.00
127,442
May 15, 2026
492.00
494.80
478.80
482.00
482.00
124,915
May 13, 2026
492.80
493.20
485.00
485.00
485.00
52,894
May 12, 2026
489.20
492.20
484.40
487.00
487.00
105,858
May 11, 2026
489.20
493.40
483.20
491.80
491.80
113,424
May 8, 2026
499.40
499.40
485.60
489.80
489.80
129,505
May 7, 2026
504.00
509.00
498.80
500.00
500.00
204,478
May 6, 2026
487.00
504.00
487.00
502.00
502.00
191,862
May 5, 2026
476.20
485.20
476.20
485.20
485.20
142,449
May 4, 2026
489.80
490.00
475.80
476.20
476.20
269,307
Apr 30, 2026
476.00
486.80
471.00
486.80
486.80
195,735
Apr 29, 2026
483.00
484.40
476.00
478.00
478.00
99,854
Apr 28, 2026
482.80
486.80
479.00
483.00
483.00
121,305
Apr 27, 2026
486.00
487.20
480.60
483.20
483.20
124,345
Apr 24, 2026
489.00
491.80
484.00
486.40
486.40
186,451
Apr 23, 2026
493.40
496.00
489.80
491.40
491.40
84,831
Apr 22, 2026
496.80
498.80
491.60
496.20
496.20
132,834
Apr 21, 2026
499.80
504.00
495.20
495.80
495.80
178,754
Apr 20, 2026
500.00
502.50
497.40
498.80
498.80
279,154
Apr 17, 2026
495.80
507.50
493.40
506.50
506.50
188,068
Apr 16, 2026
496.80
498.40
492.20
496.00
496.00
164,086
Apr 15, 2026
492.00
497.20
491.60
495.00
495.00
130,352
Apr 14, 2026
8.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
488.20
493.80
488.00
493.80
493.80
142,927
Apr 13, 2026
493.60
495.60
484.20
493.80
485.05
268,092
Apr 10, 2026
495.00
504.00
488.60
504.00
495.07
241,522
Apr 9, 2026
490.80
490.80
485.40
489.80
481.12
191,382
Apr 8, 2026
488.80
493.40
485.80
491.00
482.30
243,058
Apr 7, 2026
474.80
478.20
466.00
469.60
461.28
192,421
Apr 2, 2026
467.20
470.80
464.60
468.80
460.49
88,754
Apr 1, 2026
480.40
480.80
472.20
476.00
467.57
174,359
Mar 31, 2026
455.80
467.00
455.60
465.20
456.96
214,147
Mar 30, 2026
453.80
455.00
449.20
455.00
446.94
311,298
Mar 27, 2026
459.00
459.00
451.60
454.40
446.35
109,581
Mar 26, 2026
457.80
460.00
454.40
458.00
449.88
119,954
Mar 25, 2026
457.40
464.40
457.20
460.60
452.44
183,017
Mar 24, 2026
450.60
453.80
444.20
453.80
445.76
152,086
Mar 23, 2026
437.60
458.20
433.60
449.40
441.44
253,932
Mar 20, 2026
460.80
463.60
446.00
450.20
442.22
1,594,761
Mar 19, 2026
465.20
467.00
457.40
458.60
450.47
225,796
Mar 18, 2026
480.20
486.80
473.80
475.60
467.17
263,232
Mar 17, 2026
481.40
483.20
477.40
478.60
470.12
197,356
Mar 16, 2026
478.80
484.00
475.30
482.20
473.66
147,092
Mar 13, 2026
487.40
491.20
479.80
480.20
471.69
180,671
Mar 12, 2026
488.60
495.00
485.20
492.40
483.67
234,829
Mar 11, 2026
491.00
493.20
486.80
489.20
480.53
209,698
Mar 10, 2026
490.40
496.00
487.40
494.20
485.44
148,465
Mar 9, 2026
469.40
477.20
465.60
477.20
468.74
158,399
Mar 6, 2026
489.80
493.00
478.80
483.60
475.03
119,215
Mar 5, 2026
496.40
500.50
489.60
489.60
480.92
155,763
Mar 4, 2026
489.00
498.40
488.40
496.40
487.60
165,295
Mar 3, 2026
498.40
498.40
480.60
489.80
481.12
236,500
Mar 2, 2026
504.00
505.00
494.00
500.50
491.63
349,807
Feb 27, 2026
508.50
514.50
507.50
514.50
505.38
954,152
Feb 26, 2026
499.40
509.00
499.40
508.00
499.00
249,153
Feb 25, 2026
497.40
503.00
495.00
500.50
491.63
147,763
Feb 24, 2026
490.00
497.20
490.00
497.20
488.39
182,366
Feb 23, 2026
487.80
492.40
487.20
490.00
481.32
152,204
Feb 20, 2026
485.80
490.00
482.40
489.20
480.53
97,012
Feb 19, 2026
481.40
486.40
480.40
485.00
476.41
237,501
Feb 18, 2026
478.60
484.00
478.40
481.20
472.67
189,983
Feb 17, 2026
477.00
478.60
473.40
478.60
470.12
339,223
Feb 16, 2026
480.20
481.00
476.60
477.00
468.55
114,188
Feb 13, 2026
484.60
484.60
477.00
480.20
471.69
260,691
Feb 12, 2026
489.60
490.60
484.60
485.00
476.41
152,296
Feb 11, 2026
488.20
490.60
484.00
488.20
479.55
232,707
Feb 10, 2026
490.20
490.40
486.20
487.60
478.96
139,707
Feb 9, 2026
484.40
491.00
481.80
491.00
482.30
208,237
Feb 6, 2026
472.20
485.80
469.40
482.60
474.05
275,672
Feb 5, 2026
471.40
472.40
467.80
471.80
463.44
159,370
Feb 4, 2026
462.40
472.80
461.60
470.40
462.06
206,270
Feb 3, 2026
453.00
462.40
452.20
462.40
454.21
89,339
Feb 2, 2026
441.60
452.20
438.20
449.80
441.83
79,717
Jan 30, 2026
445.60
447.00
444.00
445.00
437.11
95,594
Jan 29, 2026
440.40
448.80
440.40
444.80
436.92
89,033
Jan 28, 2026
440.00
443.60
437.60
439.80
432.01
143,925
Jan 27, 2026
435.40
439.60
435.00
439.00
431.22
92,146
Jan 26, 2026
432.40
434.60
430.80
433.20
425.52
115,439
Jan 23, 2026
432.80
433.20
430.00
432.40
424.74
59,914
Jan 22, 2026
436.40
437.40
432.60
432.60
424.93
81,852
Jan 21, 2026
422.20
428.60
421.00
428.60
421.01
87,154
Jan 20, 2026
421.40
424.40
418.20
424.40
416.88
137,854
Jan 19, 2026
432.00
433.00
420.80
425.40
417.86
215,705
Jan 16, 2026
440.40
441.60
435.60
441.60
433.77
109,345
Jan 15, 2026
432.80
441.20
432.80
440.20
432.40
110,222
Jan 14, 2026
431.00
434.80
428.40
431.80
424.15
101,860
Jan 13, 2026
426.80
429.60
424.80
429.20
421.59
94,614
Jan 12, 2026
428.60
429.00
425.20
425.80
418.25
97,364
Jan 9, 2026
424.80
429.00
421.60
428.60
421.01
98,888
Jan 8, 2026
429.00
429.00
422.00
423.00
415.50
76,609
Jan 7, 2026
418.60
429.00
418.00
429.00
421.40
152,252
Jan 5, 2026
411.80
415.60
410.60
412.00
404.70
57,327
Jan 2, 2026
416.00
419.00
411.00
411.00
403.72
85,675
Dec 30, 2025
412.40
416.00
411.60
415.40
408.04
73,284
Dec 29, 2025
412.40
413.40
410.20
412.00
404.70
76,244
Dec 23, 2025
410.80
412.40
409.60
411.60
404.31
55,562
Dec 22, 2025
408.80
410.80
408.20
410.80
403.52
63,496
Dec 19, 2025
407.20
409.80
406.00
408.80
401.56
145,791
Dec 18, 2025
402.80
407.60
401.40
406.60
399.40
49,818
Dec 17, 2025
403.80
405.40
400.80
401.80
394.68
118,208
Dec 16, 2025
405.00
406.00
403.20
403.40
396.25
71,187
Dec 15, 2025
404.20
407.40
404.00
405.20
398.02
88,654
Dec 12, 2025
403.00
406.60
402.60
403.40
396.25
114,224
Dec 11, 2025
398.80
404.40
397.00
402.20
395.07
57,340
Dec 10, 2025
396.80
399.20
395.40
398.20
391.14
81,136
Dec 9, 2025
399.60
401.40
397.00
397.80
390.75
98,519
Dec 8, 2025
400.80
402.00
397.20
399.00
391.93
72,299
Dec 5, 2025
396.00
401.40
394.60
400.40
393.30
81,610
Dec 4, 2025
393.80
395.80
393.80
395.40
388.39
91,329
Dec 3, 2025
392.60
394.60
391.20
391.60
384.66
80,439
Dec 2, 2025
394.20
395.60
392.20
393.20
386.23
46,651
Dec 1, 2025
396.40
396.40
391.80
393.60
386.63
117,753
Nov 28, 2025
402.60
402.80
396.20
396.40
389.38
367,305
Nov 27, 2025
403.00
404.60
401.20
402.00
394.88
52,623
Nov 26, 2025
401.20
403.80
401.00
402.40
395.27
60,426
Nov 25, 2025
396.80
401.40
395.40
400.40
393.30
48,900
Nov 24, 2025
392.00
397.60
392.00
396.00
388.98
240,378
Nov 21, 2025
386.00
392.00
383.80
390.20
383.29
72,311
Nov 20, 2025
396.80
396.80
391.60
391.80
384.86
73,935
Nov 19, 2025
387.20
393.60
387.20
391.60
384.66
55,224
Nov 18, 2025
396.20
396.20
385.80
386.80
379.95
182,233
Nov 17, 2025
402.20
402.80
399.40
399.40
392.32
86,229
Nov 14, 2025
404.20
404.20
397.80
402.60
395.47
81,533
Nov 13, 2025
409.20
410.60
405.80
405.80
398.61
33,861
Nov 12, 2025
408.00
410.60
405.40
409.20
401.95
81,754
Nov 11, 2025
401.40
408.00
401.40
407.40
400.18
105,586
Nov 10, 2025
399.00
401.60
399.00
400.40
393.30
123,811
Nov 7, 2025
397.00
398.40
393.00
394.60
387.61
116,429
Nov 6, 2025
397.20
399.40
395.60
396.20
389.18
72,774
