Stockholm - Delayed Quote
SEK
AB Industrivärden (publ) (INDU-C.ST)
527.60
-4.60
(-0.86%)
At close: November 6 at 5:29:45 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
523.60
531.80
521.80
527.60
527.60
294,524
Nov 5, 2026
535.60
542.40
529.40
532.20
532.20
386,132
Nov 4, 2026
525.00
534.80
523.00
531.40
531.40
470,223
Nov 3, 2026
515.00
528.00
512.60
523.60
523.60
259,699
Nov 2, 2026
518.40
524.20
515.60
522.00
522.00
201,894
Oct 30, 2026
519.40
521.20
516.60
519.20
519.20
155,975
Oct 29, 2026
520.40
524.00
518.20
522.60
522.60
224,180
Oct 28, 2026
515.40
522.00
514.40
522.00
522.00
222,944
Oct 27, 2026
508.00
516.40
507.00
516.40
516.40
244,363
Oct 26, 2026
503.20
511.80
502.80
510.80
510.80
300,173
Oct 23, 2026
502.00
502.80
497.60
502.80
502.80
378,869
Oct 22, 2026
507.60
507.60
499.70
501.00
501.00
337,633
Oct 21, 2026
509.40
514.00
506.00
513.80
513.80
256,037
Oct 20, 2026
510.80
511.40
505.00
508.60
508.60
323,735
Oct 19, 2026
513.80
516.40
508.40
512.60
512.60
217,873
Oct 16, 2026
513.60
516.60
512.80
515.80
515.80
267,043
Oct 15, 2026
509.00
510.80
503.20
510.60
510.60
344,590
Oct 14, 2026
512.00
517.00
507.60
513.40
513.40
387,512
Oct 13, 2026
504.20
508.60
504.20
508.60
508.60
303,342
Oct 12, 2026
503.20
506.80
502.60
503.60
503.60
229,513
Oct 9, 2026
500.00
504.20
498.50
501.00
501.00
401,128
Oct 8, 2026
497.30
499.00
492.00
495.40
495.40
597,816
Oct 7, 2026
504.40
521.80
502.00
502.20
502.20
603,194
Oct 6, 2026
518.00
524.60
517.80
519.20
519.20
367,300
Oct 5, 2026
518.40
521.00
514.40
514.60
514.60
358,448
Oct 2, 2026
518.40
520.00
514.20
519.00
519.00
329,501
Oct 1, 2026
525.00
526.20
514.80
515.20
515.20
385,869
Sep 30, 2026
537.20
538.60
528.60
528.80
528.80
323,748
Sep 29, 2026
539.20
543.80
535.40
535.40
535.40
253,914
Sep 28, 2026
543.00
544.20
537.40
537.40
537.40
231,457
Sep 25, 2026
545.00
548.40
540.60
541.40
541.40
239,779
Sep 24, 2026
536.00
540.40
534.20
537.80
537.80
223,020
Sep 23, 2026
547.00
548.40
538.20
540.20
540.20
215,937
Sep 22, 2026
541.00
546.20
538.60
545.00
545.00
278,451
Sep 21, 2026
539.00
544.60
537.20
539.60
539.60
247,278
Sep 18, 2026
538.80
541.20
533.60
535.40
535.40
607,113
Sep 17, 2026
533.80
539.60
533.80
538.80
538.80
309,163
Sep 16, 2026
525.20
532.60
525.20
531.80
531.80
322,446
Sep 15, 2026
522.60
525.40
513.40
522.60
522.60
397,031
Sep 14, 2026
527.00
531.40
523.20
523.80
523.80
283,712
Sep 11, 2026
532.00
532.00
526.60
529.80
529.80
174,567
Sep 10, 2026
533.40
538.80
528.00
529.40
529.40
221,730
Sep 9, 2026
538.80
542.60
531.80
533.60
533.60
290,598
Sep 8, 2026
534.20
542.00
532.00
541.40
541.40
177,390
Sep 7, 2026
535.80
538.20
535.20
535.20
535.20
163,440
Sep 4, 2026
535.20
537.20
532.40
535.80
535.80
451,632
Sep 3, 2026
527.00
535.80
526.40
535.20
535.20
263,274
Sep 2, 2026
530.00
531.00
523.20
525.00
525.00
352,555
Sep 1, 2026
536.40
542.20
531.20
531.20
531.20
372,966
Aug 31, 2026
541.60
545.80
537.20
538.00
538.00
521,019
Aug 28, 2026
543.40
548.20
541.40
542.80
542.80
300,165
Aug 27, 2026
539.00
540.00
535.60
540.00
540.00
345,614
Aug 26, 2026
537.80
540.40
535.00
536.60
536.60
273,149
Aug 25, 2026
534.00
538.20
533.00
536.60
536.60
297,111
Aug 24, 2026
526.00
533.40
525.60
531.20
531.20
272,580
Aug 21, 2026
519.40
529.40
518.00
528.00
528.00
337,928
Aug 20, 2026
515.80
519.00
514.60
517.80
517.80
260,541
Aug 19, 2026
518.00
520.00
515.60
516.20
516.20
318,273
Aug 18, 2026
516.40
520.20
513.40
518.20
518.20
297,418
Aug 17, 2026
518.80
520.80
516.60
518.80
518.80
384,250
Aug 14, 2026
524.00
524.80
513.80
518.80
518.80
819,389
Aug 13, 2026
538.60
538.60
521.40
525.00
525.00
841,440
Aug 12, 2026
543.20
543.20
538.20
539.00
539.00
250,484
Aug 11, 2026
545.80
547.60
542.40
542.40
542.40
270,372
Aug 10, 2026
552.20
553.00
544.20
546.40
546.40
347,170
Aug 7, 2026
555.60
556.00
549.60
551.80
551.80
338,127
Aug 6, 2026
562.80
563.60
555.00
555.00
555.00
370,554
Aug 5, 2026
564.80
566.80
560.80
562.20
562.20
324,144
Aug 4, 2026
555.20
562.60
554.00
562.20
562.20
395,366
Aug 3, 2026
546.60
555.00
546.40
553.80
553.80
298,290
Jul 31, 2026
543.20
550.20
542.20
544.60
544.60
391,829
Jul 30, 2026
537.20
543.20
535.80
540.60
540.60
272,053
Jul 29, 2026
540.00
544.00
534.80
537.20
537.20
427,960
Jul 28, 2026
537.40
539.80
529.80
539.80
539.80
419,800
Jul 27, 2026
535.40
541.60
535.40
537.00
537.00
364,736
Jul 24, 2026
522.20
531.20
522.20
531.00
531.00
272,836
Jul 23, 2026
526.00
528.40
520.40
522.60
522.60
256,869
Jul 22, 2026
518.20
528.20
516.80
526.00
526.00
327,906
Jul 21, 2026
518.20
520.40
513.40
518.20
518.20
304,559
Jul 20, 2026
518.40
522.20
515.60
516.40
516.40
247,601
Jul 17, 2026
520.40
525.60
513.80
519.20
519.20
391,848
Jul 16, 2026
528.40
529.80
522.00
524.80
524.80
364,871
Jul 15, 2026
532.60
534.60
522.60
527.20
527.20
543,038
Jul 14, 2026
520.00
532.40
518.60
532.40
532.40
350,961
Jul 13, 2026
521.80
522.40
515.40
522.40
522.40
285,990
Jul 10, 2026
524.00
526.80
519.60
524.60
524.60
404,587
Jul 9, 2026
515.60
527.20
509.00
527.20
527.20
676,618
Jul 8, 2026
521.20
524.80
513.80
518.80
518.80
356,487
Jul 7, 2026
530.20
530.80
524.80
524.80
524.80
220,070
Jul 6, 2026
537.60
537.60
529.00
530.60
530.60
325,764
Jul 3, 2026
532.60
539.00
532.40
538.00
538.00
216,186
Jul 2, 2026
522.60
533.20
519.80
530.80
530.80
389,484
Jul 1, 2026
531.60
531.60
519.60
523.40
523.40
298,997
Jun 30, 2026
521.00
532.00
520.40
532.00
532.00
999,969
Jun 29, 2026
516.00
519.60
513.20
518.80
518.80
285,894
Jun 26, 2026
518.60
519.20
512.40
515.00
515.00
279,051
Jun 25, 2026
515.40
523.60
514.80
521.40
521.40
358,457
Jun 24, 2026
511.60
515.60
509.20
514.40
514.40
327,320
Jun 23, 2026
513.20
513.20
507.80
510.40
510.40
257,449
Jun 22, 2026
513.00
518.40
509.20
518.00
518.00
373,187
Jun 18, 2026
509.00
513.80
505.40
513.80
513.80
945,544
Jun 17, 2026
504.00
512.00
501.60
507.40
507.40
420,250
Jun 16, 2026
506.40
508.20
502.80
505.20
505.20
419,374
Jun 15, 2026
512.00
514.20
505.20
506.00
506.00
593,182
Jun 12, 2026
504.00
509.40
499.70
501.20
501.20
533,514
Jun 11, 2026
495.00
501.80
494.90
496.80
496.80
152,213
Jun 10, 2026
497.50
502.40
490.80
494.60
494.60
184,093
Jun 9, 2026
504.00
507.60
497.30
497.50
497.50
449,816
Jun 8, 2026
492.00
504.60
490.00
503.80
503.80
360,170
Jun 5, 2026
499.90
502.40
494.00
497.60
497.60
341,756
Jun 4, 2026
501.80
507.20
499.00
499.00
499.00
339,821
Jun 3, 2026
503.40
505.80
499.10
501.80
501.80
553,646
Jun 2, 2026
504.00
510.40
503.40
506.00
506.00
451,309
Jun 1, 2026
504.80
505.80
496.70
500.00
500.00
605,800
May 29, 2026
499.60
507.00
496.40
506.20
506.20
2,294,706
May 28, 2026
502.20
502.60
495.50
497.00
497.00
348,681
May 27, 2026
503.80
509.60
501.40
504.80
504.80
367,115
May 26, 2026
506.00
506.40
502.40
504.20
504.20
268,876
May 25, 2026
502.20
507.60
502.20
506.20
506.20
276,523
May 22, 2026
490.80
498.30
490.70
498.30
498.30
466,118
May 21, 2026
486.00
490.20
484.40
488.00
488.00
353,035
May 20, 2026
477.10
490.80
475.80
486.00
486.00
379,368
May 19, 2026
475.00
480.10
474.20
477.10
477.10
279,919
May 18, 2026
471.30
478.30
466.60
474.30
474.30
555,915
May 15, 2026
484.00
488.00
471.60
473.90
473.90
481,156
May 13, 2026
483.50
484.90
477.90
478.90
478.90
317,832
May 12, 2026
480.00
485.10
478.10
478.80
478.80
451,407
May 11, 2026
484.20
487.60
477.70
484.00
484.00
503,994
May 8, 2026
492.40
492.40
480.40
484.90
484.90
487,804
May 7, 2026
499.10
503.40
492.60
494.50
494.50
659,245
May 6, 2026
483.10
498.70
482.90
496.50
496.50
494,409
May 5, 2026
469.90
477.90
469.90
477.80
477.80
354,101
May 4, 2026
485.00
486.00
468.50
469.10
469.10
516,344
Apr 30, 2026
469.40
482.10
467.40
482.10
482.10
447,631
Apr 29, 2026
480.00
480.80
472.50
474.10
474.10
308,124
Apr 28, 2026
480.00
483.60
475.70
480.00
480.00
350,561
Apr 27, 2026
481.50
483.90
477.70
480.00
480.00
339,220
Apr 24, 2026
485.70
489.00
480.60
480.60
480.60
501,770
Apr 23, 2026
490.00
493.00
487.30
488.00
488.00
358,410
Apr 22, 2026
495.00
495.90
489.10
492.90
492.90
442,719
Apr 21, 2026
497.40
500.80
492.30
492.40
492.40
452,336
Apr 20, 2026
497.00
499.00
493.50
496.30
496.30
459,669
Apr 17, 2026
491.40
504.20
490.40
502.60
502.60
675,821
Apr 16, 2026
495.00
495.00
488.80
491.80
491.80
396,308
Apr 15, 2026
490.60
494.80
488.60
492.70
492.70
464,376
Apr 14, 2026
8.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
484.40
490.40
484.30
490.40
490.40
536,487
Apr 13, 2026
491.40
492.70
480.40
491.10
482.35
1,002,230
Apr 10, 2026
489.00
499.30
485.70
499.30
490.40
540,178
Apr 9, 2026
486.60
487.10
482.80
486.40
477.73
470,810
Apr 8, 2026
485.70
491.10
483.70
487.10
478.42
656,027
Apr 7, 2026
473.60
475.40
463.50
466.60
458.29
504,013
Apr 2, 2026
463.80
467.90
460.50
464.40
456.13
360,146
Apr 1, 2026
478.60
479.00
469.80
471.90
463.49
561,391
Mar 31, 2026
453.80
464.10
453.30
463.00
454.75
659,537
Mar 30, 2026
452.00
452.80
446.60
452.20
444.14
795,386
Mar 27, 2026
455.70
456.70
449.20
452.00
443.95
443,820
Mar 26, 2026
456.20
458.00
452.30
455.70
447.58
451,882
Mar 25, 2026
456.00
462.50
454.70
458.70
450.53
539,598
Mar 24, 2026
448.30
451.40
442.00
451.40
443.36
443,760
Mar 23, 2026
435.90
456.00
430.90
446.50
438.54
920,106
Mar 20, 2026
461.70
462.20
443.20
446.60
438.64
1,885,279
Mar 19, 2026
465.00
465.00
455.10
455.20
447.09
1,054,789
Mar 18, 2026
478.60
484.60
471.80
472.00
463.59
658,818
Mar 17, 2026
478.30
480.70
475.20
475.30
466.83
412,534
Mar 16, 2026
478.20
482.60
473.40
479.30
470.76
422,617
Mar 13, 2026
486.10
489.60
478.00
478.50
469.97
419,151
Mar 12, 2026
486.00
493.50
483.30
489.50
480.78
631,836
Mar 11, 2026
490.10
491.20
484.90
486.70
478.03
428,115
Mar 10, 2026
488.00
494.10
485.40
492.00
483.23
419,253
Mar 9, 2026
468.00
475.60
464.50
475.30
466.83
679,599
Mar 6, 2026
488.80
492.10
477.40
482.00
473.41
455,854
Mar 5, 2026
493.30
498.60
487.40
487.40
478.72
477,979
Mar 4, 2026
487.40
496.70
486.60
495.10
486.28
649,503
Mar 3, 2026
494.00
494.40
478.80
488.10
479.40
769,090
Mar 2, 2026
500.00
502.20
492.60
498.60
489.72
762,773
Feb 27, 2026
506.00
512.20
506.00
511.80
502.68
988,596
Feb 26, 2026
498.90
508.80
498.90
506.00
496.98
694,613
Feb 25, 2026
497.70
502.60
494.50
498.60
489.72
466,988
Feb 24, 2026
490.80
497.30
490.70
495.80
486.97
462,468
Feb 23, 2026
488.30
492.60
487.00
489.80
481.07
371,980
Feb 20, 2026
486.00
489.50
482.30
488.30
479.60
315,776
Feb 19, 2026
480.90
486.50
480.20
484.20
475.57
517,471
Feb 18, 2026
478.50
483.80
478.00
480.90
472.33
1,018,068
Feb 17, 2026
477.40
478.20
473.50
477.70
469.19
973,596
Feb 16, 2026
480.90
481.40
477.10
477.60
469.09
520,586
Feb 13, 2026
485.00
485.00
477.00
479.90
471.35
610,196
Feb 12, 2026
490.60
491.00
484.90
485.20
476.56
906,016
Feb 11, 2026
488.00
491.20
484.20
489.50
480.78
1,201,007
Feb 10, 2026
490.60
490.60
486.40
488.80
480.09
969,499
Feb 9, 2026
485.00
490.80
482.00
490.80
482.06
2,580,968
Feb 6, 2026
473.00
485.90
469.70
484.10
475.47
691,931
Feb 5, 2026
471.30
473.20
468.00
473.20
464.77
636,373
Feb 4, 2026
462.70
473.20
461.70
471.50
463.10
559,438
Feb 3, 2026
452.00
462.70
452.00
462.70
454.46
470,027
Feb 2, 2026
441.80
452.30
438.60
450.00
441.98
420,361
Jan 30, 2026
445.30
447.30
443.80
445.80
437.86
281,866
Jan 29, 2026
440.50
449.30
440.50
444.70
436.78
402,479
Jan 28, 2026
440.30
443.70
437.60
439.80
431.96
359,099
Jan 27, 2026
435.90
439.80
435.20
439.70
431.87
385,956
Jan 26, 2026
432.80
434.70
431.00
433.90
426.17
343,053
Jan 23, 2026
433.00
433.50
430.20
432.80
425.09
255,697
Jan 22, 2026
436.30
437.80
432.60
432.80
425.09
361,610
Jan 21, 2026
423.40
428.90
421.10
428.90
421.26
317,251
Jan 20, 2026
423.50
424.60
418.40
424.50
416.94
392,881
Jan 19, 2026
433.50
434.00
420.80
426.00
418.41
804,586
Jan 16, 2026
441.40
441.80
435.70
441.80
433.93
478,622
Jan 15, 2026
432.80
441.40
432.80
440.50
432.65
427,122
Jan 14, 2026
430.50
435.00
428.30
431.80
424.11
360,553
Jan 13, 2026
427.30
430.00
425.00
429.80
422.14
378,835
Jan 12, 2026
429.20
429.20
425.40
426.30
418.70
275,367
Jan 9, 2026
425.20
429.80
421.60
429.80
422.14
275,537
Jan 8, 2026
428.90
429.00
422.10
422.90
415.37
318,779
Jan 7, 2026
417.60
429.30
417.60
428.90
421.26
588,263
Jan 5, 2026
412.00
415.60
410.80
412.40
405.05
208,081
Jan 2, 2026
415.70
419.00
411.10
411.20
403.87
241,178
Dec 30, 2025
412.20
416.10
411.40
415.00
407.61
222,393
Dec 29, 2025
412.20
413.30
410.00
412.20
404.86
222,731
Dec 23, 2025
409.80
411.70
409.00
411.40
404.07
224,664
Dec 22, 2025
408.50
410.40
407.50
409.60
402.30
186,241
Dec 19, 2025
407.30
409.40
405.60
408.20
400.93
424,135
Dec 18, 2025
402.00
407.50
400.50
407.20
399.94
256,094
Dec 17, 2025
404.30
405.60
400.70
402.00
394.84
330,602
Dec 16, 2025
404.90
406.30
403.10
403.10
395.92
260,029
Dec 15, 2025
404.30
407.40
404.10
405.00
397.78
306,262
Dec 12, 2025
404.50
406.60
402.60
403.50
396.31
283,320
Dec 11, 2025
399.00
404.50
397.40
402.90
395.72
443,302
Dec 10, 2025
397.80
399.50
395.10
398.70
391.60
276,048
Dec 9, 2025
399.40
401.70
397.30
398.60
391.50
269,616
Dec 8, 2025
400.80
402.40
397.20
399.40
392.28
327,959
Dec 5, 2025
396.00
401.60
394.50
400.80
393.66
460,253
Dec 4, 2025
394.30
395.90
393.50
395.50
388.45
424,168
Dec 3, 2025
393.00
394.80
391.10
392.00
385.02
465,355
Dec 2, 2025
394.20
395.70
391.90
393.10
386.10
305,903
Dec 1, 2025
396.70
396.70
391.50
393.60
386.59
415,073
Nov 28, 2025
401.50
401.70
396.10
396.70
389.63
630,152
Nov 27, 2025
402.80
404.00
400.40
400.70
393.56
323,942
Nov 26, 2025
401.10
403.20
400.30
402.00
394.84
601,295
Nov 25, 2025
396.10
400.90
394.80
400.00
392.87
456,885
Nov 24, 2025
392.00
397.10
392.00
395.00
387.96
682,782
Nov 21, 2025
385.00
391.20
383.00
390.00
383.05
958,544
Nov 20, 2025
396.00
396.00
391.00
391.00
384.03
3,701,537
Nov 19, 2025
386.50
392.80
386.50
390.90
383.94
195,945
Nov 18, 2025
394.10
394.10
385.00
386.40
379.52
328,016
Nov 17, 2025
401.50
401.80
398.10
398.10
391.01
182,908
Nov 14, 2025
402.30
402.60
396.60
401.50
394.35
283,237
Nov 13, 2025
408.80
409.50
404.20
404.20
397.00
216,450
Nov 12, 2025
407.60
409.30
404.60
407.70
400.44
258,672
Nov 11, 2025
400.90
407.40
400.90
406.60
399.36
255,994
Nov 10, 2025
398.50
401.00
398.50
399.70
392.58
288,401
Nov 7, 2025
396.30
398.20
392.00
394.60
387.57
268,538
Nov 6, 2025
397.00
399.00
395.30
396.10
389.04
255,230
