Idun Industrier AB Class B IDUN_B
OMXSTO · Sweden · Finance
SEK 320.00-5.00 (-1.54%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 325.00 | +2.20% | SEK 319.00 | SEK 325.00 | SEK 319.00 | 25.91K |
| 2026-09-29 | SEK 318.00 | +0.95% | SEK 318.00 | SEK 322.00 | SEK 313.00 | 8.06K |
| 2026-09-28 | SEK 315.00 | -0.32% | SEK 314.00 | SEK 315.00 | SEK 309.00 | 3.84K |
| 2026-09-25 | SEK 316.00 | +0.96% | SEK 316.00 | SEK 318.00 | SEK 311.00 | 9.60K |
| 2026-09-24 | SEK 313.00 | +0.97% | SEK 315.00 | SEK 319.00 | SEK 311.00 | 9.58K |
| 2026-09-23 | SEK 310.00 | 0.00% | SEK 313.00 | SEK 313.00 | SEK 310.00 | 3.49K |
| 2026-09-22 | SEK 310.00 | +0.65% | SEK 312.00 | SEK 312.00 | SEK 309.00 | 2.37K |
| 2026-09-21 | SEK 308.00 | -0.96% | SEK 309.00 | SEK 312.00 | SEK 307.00 | 6.07K |
| 2026-09-18 | SEK 311.00 | -0.32% | SEK 312.00 | SEK 313.00 | SEK 306.00 | 4.19K |
| 2026-09-17 | SEK 312.00 | +0.65% | SEK 312.00 | SEK 312.00 | SEK 309.00 | 2.15K |
| 2026-09-16 | SEK 310.00 | -0.32% | SEK 308.00 | SEK 311.00 | SEK 306.00 | 2.76K |
| 2026-09-15 | SEK 311.00 | -0.64% | SEK 308.00 | SEK 311.00 | SEK 308.00 | 2.36K |
| 2026-09-14 | SEK 313.00 | -0.32% | SEK 308.00 | SEK 314.00 | SEK 308.00 | 2.21K |
| 2026-09-11 | SEK 314.00 | +0.96% | SEK 311.00 | SEK 315.00 | SEK 307.00 | 6.49K |
| 2026-09-10 | SEK 311.00 | +1.97% | SEK 305.00 | SEK 313.00 | SEK 305.00 | 4.87K |
| 2026-09-09 | SEK 305.00 | -1.29% | SEK 311.00 | SEK 311.00 | SEK 305.00 | 72.39K |
| 2026-09-08 | SEK 309.00 | -1.28% | SEK 314.00 | SEK 314.00 | SEK 305.00 | 7.52K |
| 2026-09-07 | SEK 313.00 | +0.97% | SEK 310.00 | SEK 314.00 | SEK 309.00 | 5.06K |
| 2026-09-04 | SEK 310.00 | +0.65% | SEK 307.00 | SEK 317.00 | SEK 302.00 | 11.79K |
| 2026-09-03 | SEK 308.00 | +0.65% | SEK 309.00 | SEK 309.00 | SEK 298.00 | 18.96K |
| 2026-09-02 | SEK 306.00 | -2.24% | SEK 319.00 | SEK 319.00 | SEK 303.00 | 7.95K |
| 2026-09-01 | SEK 313.00 | 0.00% | SEK 318.00 | SEK 318.00 | SEK 311.00 | 7.80K |
| 2026-08-31 | SEK 313.00 | -0.63% | SEK 318.00 | SEK 319.00 | SEK 311.00 | 2.39K |
| 2026-08-28 | SEK 315.00 | +0.64% | SEK 311.00 | SEK 316.00 | SEK 310.00 | 5.04K |
| 2026-08-27 | SEK 313.00 | -1.26% | SEK 319.00 | SEK 321.00 | SEK 311.00 | 6.69K |
| 2026-08-26 | SEK 317.00 | -0.63% | SEK 318.00 | SEK 320.00 | SEK 317.00 | 5.72K |
| 2026-08-25 | SEK 319.00 | +1.27% | SEK 317.00 | SEK 319.00 | SEK 312.00 | 3.11K |
| 2026-08-24 | SEK 315.00 | +0.64% | SEK 310.00 | SEK 319.00 | SEK 310.00 | 4.59K |
| 2026-08-21 | SEK 313.00 | +1.29% | SEK 307.00 | SEK 316.00 | SEK 306.00 | 8.63K |
| 2026-08-20 | SEK 309.00 | -0.96% | SEK 313.00 | SEK 313.00 | SEK 308.00 | 8.99K |
| 2026-08-19 | SEK 312.00 | -8.24% | SEK 324.00 | SEK 324.00 | SEK 303.00 | 45.71K |
| 2026-08-18 | SEK 340.00 | +2.10% | SEK 333.00 | SEK 340.00 | SEK 332.00 | 4.32K |
| 2026-08-17 | SEK 333.00 | -2.06% | SEK 339.00 | SEK 340.00 | SEK 333.00 | 14.85K |
| 2026-08-14 | SEK 340.00 | +2.10% | SEK 339.00 | SEK 341.00 | SEK 338.00 | 1.06K |
| 2026-08-13 | SEK 333.00 | -2.06% | SEK 342.00 | SEK 342.00 | SEK 333.00 | 2.25K |
| 2026-08-12 | SEK 340.00 | +1.19% | SEK 339.00 | SEK 344.00 | SEK 335.00 | 16.32K |
| 2026-08-11 | SEK 336.00 | +2.13% | SEK 333.00 | SEK 339.00 | SEK 330.00 | 7.58K |
| 2026-08-10 | SEK 329.00 | -0.90% | SEK 337.00 | SEK 337.00 | SEK 328.00 | 2.44K |
| 2026-08-07 | SEK 332.00 | -0.30% | SEK 337.00 | SEK 337.00 | SEK 330.00 | 3.25K |
| 2026-08-06 | SEK 333.00 | +0.60% | SEK 339.00 | SEK 339.00 | SEK 331.00 | 1.21K |
| 2026-08-05 | SEK 331.00 | -1.19% | SEK 335.00 | SEK 338.00 | SEK 330.00 | 2.33K |
| 2026-08-04 | SEK 335.00 | +3.72% | SEK 331.00 | SEK 335.00 | SEK 323.00 | 3.13K |
| 2026-08-03 | SEK 323.00 | -1.52% | SEK 328.00 | SEK 333.00 | SEK 322.00 | 1.21K |
| 2026-07-31 | SEK 328.00 | 0.00% | SEK 323.00 | SEK 335.00 | SEK 323.00 | 2.51K |
| 2026-07-30 | SEK 328.00 | +2.82% | SEK 319.00 | SEK 328.00 | SEK 317.00 | 3.08K |
| 2026-07-29 | SEK 319.00 | -1.85% | SEK 327.00 | SEK 329.00 | SEK 318.00 | 3.06K |
| 2026-07-28 | SEK 325.00 | +0.93% | SEK 322.00 | SEK 330.00 | SEK 320.00 | 4.14K |
| 2026-07-27 | SEK 322.00 | +3.87% | SEK 310.00 | SEK 323.00 | SEK 307.00 | 8.85K |
| 2026-07-24 | SEK 310.00 | +1.64% | SEK 313.00 | SEK 313.00 | SEK 306.00 | 1.74K |
| 2026-07-23 | SEK 305.00 | -2.24% | SEK 312.00 | SEK 312.00 | SEK 305.00 | 5.54K |
| 2026-07-22 | SEK 312.00 | 0.00% | SEK 314.00 | SEK 314.00 | SEK 306.00 | 6.30K |
| 2026-07-21 | SEK 312.00 | -1.58% | SEK 325.00 | SEK 325.00 | SEK 308.00 | 2.40K |
| 2026-07-20 | SEK 317.00 | -0.63% | SEK 318.00 | SEK 324.00 | SEK 314.00 | 3.30K |
| 2026-07-17 | SEK 319.00 | +3.91% | SEK 308.00 | SEK 319.00 | SEK 308.00 | 18.95K |
| 2026-07-16 | SEK 307.00 | +0.66% | SEK 304.00 | SEK 307.00 | SEK 302.00 | 16.89K |
| 2026-07-15 | SEK 305.00 | +0.66% | SEK 301.00 | SEK 305.00 | SEK 301.00 | 6.23K |
| 2026-07-14 | SEK 303.00 | 0.00% | SEK 301.00 | SEK 305.00 | SEK 300.00 | 77.00K |
| 2026-07-13 | SEK 303.00 | -0.98% | SEK 305.00 | SEK 308.00 | SEK 301.00 | 85.08K |
| 2026-07-10 | SEK 306.00 | +0.33% | SEK 305.00 | SEK 309.00 | SEK 304.00 | 5.87K |
| 2026-07-09 | SEK 305.00 | +0.99% | SEK 302.00 | SEK 307.00 | SEK 302.00 | 29.62K |
| 2026-07-08 | SEK 302.00 | -1.95% | SEK 306.00 | SEK 307.00 | SEK 300.00 | 26.53K |
| 2026-07-07 | SEK 308.00 | 0.00% | SEK 308.00 | SEK 311.00 | SEK 303.00 | 10.41K |
| 2026-07-06 | SEK 308.00 | +0.98% | SEK 305.00 | SEK 308.00 | SEK 300.00 | 12.22K |
| 2026-07-03 | SEK 305.00 | -5.28% | SEK 329.00 | SEK 329.00 | SEK 303.00 | 120.25K |
| 2026-07-02 | SEK 322.00 | +3.21% | SEK 314.00 | SEK 330.00 | SEK 310.00 | 9.37K |
| 2026-07-01 | SEK 312.00 | -0.64% | SEK 310.00 | SEK 312.00 | SEK 308.00 | 4.28K |
| 2026-06-30 | SEK 314.00 | +0.64% | SEK 315.00 | SEK 315.00 | SEK 309.00 | 46.18K |
| 2026-06-29 | SEK 312.00 | -2.19% | SEK 318.00 | SEK 318.00 | SEK 306.00 | 11.97K |
| 2026-06-26 | SEK 319.00 | +3.24% | SEK 310.00 | SEK 319.00 | SEK 302.00 | 11.05K |
| 2026-06-25 | SEK 309.00 | -6.08% | SEK 330.00 | SEK 334.00 | SEK 309.00 | 121.42K |
| 2026-06-24 | SEK 329.00 | -1.79% | SEK 330.00 | SEK 338.00 | SEK 327.00 | 2.94K |
| 2026-06-23 | SEK 335.00 | -2.33% | SEK 342.00 | SEK 343.00 | SEK 328.00 | 3.11K |
| 2026-06-22 | SEK 343.00 | -0.58% | SEK 345.00 | SEK 346.00 | SEK 338.00 | 4.59K |
| 2026-06-18 | SEK 345.00 | +2.07% | SEK 340.00 | SEK 349.00 | SEK 338.00 | 4.30K |
| 2026-06-17 | SEK 338.00 | +1.20% | SEK 353.00 | SEK 353.00 | SEK 334.00 | 3.48K |
| 2026-06-16 | SEK 334.00 | -0.30% | SEK 353.00 | SEK 353.00 | SEK 332.00 | 1.08K |
| 2026-06-15 | SEK 335.00 | +0.30% | SEK 332.00 | SEK 347.00 | SEK 332.00 | 2.64K |
| 2026-06-12 | SEK 334.00 | +0.91% | SEK 334.00 | SEK 335.00 | SEK 331.00 | 190 |
| 2026-06-11 | SEK 331.00 | +0.91% | SEK 332.00 | SEK 332.00 | SEK 327.00 | 210 |
| 2026-06-10 | SEK 328.00 | -0.61% | SEK 332.00 | SEK 332.00 | SEK 328.00 | 226 |
| 2026-06-09 | SEK 330.00 | -2.08% | SEK 331.00 | SEK 336.00 | SEK 330.00 | 2.03K |
| 2026-06-08 | SEK 337.00 | -0.59% | SEK 335.00 | SEK 339.00 | SEK 332.00 | 1.49K |
| 2026-06-05 | SEK 339.00 | +1.80% | SEK 333.00 | SEK 345.00 | SEK 326.00 | 2.64K |
| 2026-06-04 | SEK 333.00 | +0.60% | SEK 331.00 | SEK 334.00 | SEK 330.00 | 1.98K |
| 2026-06-03 | SEK 331.00 | -1.78% | SEK 336.00 | SEK 336.00 | SEK 330.00 | 2.24K |
| 2026-06-02 | SEK 337.00 | +0.30% | SEK 350.00 | SEK 350.00 | SEK 337.00 | 3.28K |
| 2026-06-01 | SEK 336.00 | -1.75% | SEK 342.00 | SEK 348.00 | SEK 336.00 | 4.02K |
| 2026-05-29 | SEK 342.00 | -2.01% | SEK 350.00 | SEK 350.00 | SEK 342.00 | 3.00K |
| 2026-05-28 | SEK 349.00 | +2.35% | SEK 343.00 | SEK 349.00 | SEK 343.00 | 3.22K |
| 2026-05-27 | SEK 341.00 | -2.29% | SEK 347.00 | SEK 364.00 | SEK 340.00 | 5.23K |