Indutrade AB INDT
OMXSTO · Sweden · Producer Manufacturing
SEK 255.80-1.40 (-0.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 255.80 | -0.54% | SEK 254.80 | SEK 257.80 | SEK 252.00 | 211.29K |
| 2026-09-30 | SEK 257.20 | +0.78% | SEK 257.80 | SEK 261.00 | SEK 256.80 | 302.82K |
| 2026-09-29 | SEK 255.20 | 0.00% | SEK 255.80 | SEK 259.20 | SEK 252.80 | 644.58K |
| 2026-09-28 | SEK 255.20 | -0.47% | SEK 256.40 | SEK 259.40 | SEK 254.80 | 531.30K |
| 2026-09-25 | SEK 256.40 | +1.58% | SEK 254.20 | SEK 258.80 | SEK 252.80 | 561.61K |
| 2026-09-24 | SEK 252.40 | -0.47% | SEK 252.80 | SEK 255.80 | SEK 250.40 | 1.14M |
| 2026-09-23 | SEK 253.60 | -0.86% | SEK 255.00 | SEK 257.00 | SEK 253.00 | 252.96K |
| 2026-09-22 | SEK 255.80 | +2.81% | SEK 249.80 | SEK 256.00 | SEK 248.00 | 319.30K |
| 2026-09-21 | SEK 248.80 | +1.63% | SEK 244.80 | SEK 249.40 | SEK 244.80 | 229.69K |
| 2026-09-18 | SEK 244.80 | -1.21% | SEK 247.40 | SEK 249.60 | SEK 244.00 | 961.88K |
| 2026-09-17 | SEK 247.80 | +0.41% | SEK 246.80 | SEK 249.60 | SEK 246.00 | 441.61K |
| 2026-09-16 | SEK 246.80 | +1.90% | SEK 243.20 | SEK 247.00 | SEK 241.80 | 309.41K |
| 2026-09-15 | SEK 242.20 | +0.25% | SEK 241.60 | SEK 242.20 | SEK 234.60 | 525.99K |
| 2026-09-14 | SEK 241.60 | +0.17% | SEK 241.00 | SEK 244.60 | SEK 239.40 | 199.04K |
| 2026-09-11 | SEK 241.20 | -1.07% | SEK 243.80 | SEK 243.80 | SEK 240.00 | 246.25K |
| 2026-09-10 | SEK 243.80 | -0.89% | SEK 246.00 | SEK 248.20 | SEK 243.80 | 236.68K |
| 2026-09-09 | SEK 246.00 | -1.05% | SEK 247.60 | SEK 248.80 | SEK 243.00 | 241.47K |
| 2026-09-08 | SEK 248.60 | +0.40% | SEK 247.00 | SEK 249.60 | SEK 245.80 | 152.15K |
| 2026-09-07 | SEK 247.60 | -0.80% | SEK 248.00 | SEK 251.80 | SEK 247.60 | 161.88K |
| 2026-09-04 | SEK 249.60 | +0.08% | SEK 250.00 | SEK 250.40 | SEK 246.80 | 279.79K |
| 2026-09-03 | SEK 249.40 | +0.97% | SEK 249.40 | SEK 251.00 | SEK 246.20 | 297.24K |
| 2026-09-02 | SEK 247.00 | -0.08% | SEK 245.60 | SEK 248.00 | SEK 243.20 | 347.42K |
| 2026-09-01 | SEK 247.20 | -2.06% | SEK 252.80 | SEK 253.00 | SEK 245.80 | 290.79K |
| 2026-08-31 | SEK 252.40 | +0.16% | SEK 251.80 | SEK 254.40 | SEK 251.00 | 463.10K |
| 2026-08-28 | SEK 252.00 | +0.64% | SEK 250.40 | SEK 253.80 | SEK 250.40 | 674.90K |
| 2026-08-27 | SEK 250.40 | +0.48% | SEK 249.40 | SEK 251.00 | SEK 247.20 | 256.47K |
| 2026-08-26 | SEK 249.20 | +0.40% | SEK 248.20 | SEK 250.40 | SEK 247.40 | 261.15K |
| 2026-08-25 | SEK 248.20 | +1.39% | SEK 244.80 | SEK 249.80 | SEK 244.60 | 304.78K |
| 2026-08-24 | SEK 244.80 | +0.25% | SEK 244.40 | SEK 247.00 | SEK 242.80 | 179.92K |
| 2026-08-21 | SEK 244.20 | +1.24% | SEK 240.60 | SEK 245.80 | SEK 240.40 | 235.93K |
| 2026-08-20 | SEK 241.20 | +0.17% | SEK 240.20 | SEK 243.80 | SEK 240.20 | 262.83K |
| 2026-08-19 | SEK 240.80 | +0.58% | SEK 238.80 | SEK 243.20 | SEK 237.60 | 507.30K |
| 2026-08-18 | SEK 239.40 | +0.59% | SEK 237.40 | SEK 240.20 | SEK 235.80 | 235.43K |
| 2026-08-17 | SEK 238.00 | -0.58% | SEK 240.00 | SEK 240.00 | SEK 237.20 | 269.12K |
| 2026-08-14 | SEK 239.40 | -0.58% | SEK 240.80 | SEK 242.40 | SEK 238.60 | 256.92K |
| 2026-08-13 | SEK 240.80 | +0.25% | SEK 240.60 | SEK 243.00 | SEK 240.40 | 299.33K |
| 2026-08-12 | SEK 240.20 | +0.17% | SEK 239.60 | SEK 241.40 | SEK 237.00 | 241.40K |
| 2026-08-11 | SEK 239.80 | -0.83% | SEK 241.20 | SEK 243.40 | SEK 239.80 | 236.17K |
| 2026-08-10 | SEK 241.80 | -0.90% | SEK 244.80 | SEK 244.80 | SEK 239.60 | 270.50K |
| 2026-08-07 | SEK 244.00 | -0.25% | SEK 245.00 | SEK 246.60 | SEK 243.40 | 228.92K |
| 2026-08-06 | SEK 244.60 | -1.61% | SEK 247.40 | SEK 249.40 | SEK 244.60 | 422.03K |
| 2026-08-05 | SEK 248.60 | +1.89% | SEK 243.80 | SEK 248.60 | SEK 243.00 | 425.31K |
| 2026-08-04 | SEK 244.00 | +0.49% | SEK 243.00 | SEK 245.00 | SEK 242.00 | 202.48K |
| 2026-08-03 | SEK 242.80 | +1.68% | SEK 240.00 | SEK 245.40 | SEK 240.00 | 378.50K |
| 2026-07-31 | SEK 238.80 | +0.42% | SEK 240.00 | SEK 241.20 | SEK 238.20 | 367.07K |
| 2026-07-30 | SEK 237.80 | -0.50% | SEK 237.40 | SEK 242.00 | SEK 237.20 | 297.68K |
| 2026-07-29 | SEK 239.00 | -2.13% | SEK 244.60 | SEK 244.60 | SEK 237.60 | 425.44K |
| 2026-07-28 | SEK 244.20 | +1.58% | SEK 240.00 | SEK 244.20 | SEK 240.00 | 384.79K |
| 2026-07-27 | SEK 240.40 | -0.83% | SEK 243.60 | SEK 244.40 | SEK 240.00 | 419.96K |
| 2026-07-24 | SEK 242.40 | +0.83% | SEK 239.20 | SEK 242.80 | SEK 238.20 | 427.37K |
| 2026-07-23 | SEK 240.40 | -2.36% | SEK 246.00 | SEK 246.00 | SEK 240.20 | 279.56K |
| 2026-07-22 | SEK 246.20 | +2.07% | SEK 242.00 | SEK 246.80 | SEK 239.60 | 370.96K |
| 2026-07-21 | SEK 241.20 | -1.07% | SEK 244.40 | SEK 245.20 | SEK 237.20 | 677.86K |
| 2026-07-20 | SEK 243.80 | -1.77% | SEK 248.20 | SEK 251.60 | SEK 243.60 | 356.63K |
| 2026-07-17 | SEK 248.20 | -2.67% | SEK 253.00 | SEK 253.00 | SEK 245.20 | 551.83K |
| 2026-07-16 | SEK 255.00 | +17.08% | SEK 247.20 | SEK 258.00 | SEK 235.20 | 1.18M |
| 2026-07-15 | SEK 217.80 | -0.37% | SEK 218.40 | SEK 218.80 | SEK 214.40 | 745.46K |
| 2026-07-14 | SEK 218.60 | +2.05% | SEK 212.00 | SEK 219.00 | SEK 212.00 | 1.04M |
| 2026-07-13 | SEK 214.20 | +1.81% | SEK 209.00 | SEK 214.20 | SEK 207.80 | 469.30K |
| 2026-07-10 | SEK 210.40 | +0.77% | SEK 208.20 | SEK 212.00 | SEK 207.40 | 325.63K |
| 2026-07-09 | SEK 208.80 | +4.19% | SEK 204.00 | SEK 209.60 | SEK 203.00 | 509.45K |
| 2026-07-08 | SEK 200.40 | -3.93% | SEK 206.80 | SEK 206.80 | SEK 199.30 | 239.80K |
| 2026-07-07 | SEK 208.60 | -0.48% | SEK 209.60 | SEK 211.00 | SEK 207.00 | 433.79K |
| 2026-07-06 | SEK 209.60 | -1.96% | SEK 214.00 | SEK 215.00 | SEK 209.20 | 237.41K |
| 2026-07-03 | SEK 213.80 | +2.89% | SEK 208.80 | SEK 215.40 | SEK 208.80 | 492.11K |
| 2026-07-02 | SEK 207.80 | +1.66% | SEK 203.80 | SEK 209.20 | SEK 202.20 | 317.66K |
| 2026-07-01 | SEK 204.40 | +2.00% | SEK 201.40 | SEK 205.40 | SEK 200.80 | 419.96K |
| 2026-06-30 | SEK 200.40 | +1.31% | SEK 198.00 | SEK 201.20 | SEK 196.70 | 657.83K |
| 2026-06-29 | SEK 197.80 | -0.10% | SEK 197.80 | SEK 199.80 | SEK 196.70 | 254.29K |
| 2026-06-26 | SEK 198.00 | +3.50% | SEK 193.80 | SEK 199.10 | SEK 192.70 | 469.84K |
| 2026-06-25 | SEK 191.30 | +0.90% | SEK 190.00 | SEK 192.90 | SEK 189.00 | 525.59K |
| 2026-06-24 | SEK 189.60 | +3.78% | SEK 183.40 | SEK 189.70 | SEK 182.20 | 417.99K |
| 2026-06-23 | SEK 182.70 | -1.72% | SEK 183.60 | SEK 184.70 | SEK 180.70 | 519.88K |
| 2026-06-22 | SEK 185.90 | -1.69% | SEK 190.00 | SEK 190.10 | SEK 183.60 | 568.09K |
| 2026-06-18 | SEK 189.10 | -0.94% | SEK 190.00 | SEK 191.50 | SEK 186.70 | 1.48M |
| 2026-06-17 | SEK 190.90 | -0.88% | SEK 192.30 | SEK 194.40 | SEK 189.80 | 337.99K |
| 2026-06-16 | SEK 192.60 | +0.16% | SEK 192.60 | SEK 194.30 | SEK 191.50 | 251.87K |
| 2026-06-15 | SEK 192.30 | +1.80% | SEK 193.10 | SEK 197.40 | SEK 192.30 | 284.57K |
| 2026-06-12 | SEK 188.90 | +0.64% | SEK 192.20 | SEK 193.90 | SEK 187.90 | 278.19K |
| 2026-06-11 | SEK 187.70 | -1.52% | SEK 190.40 | SEK 191.90 | SEK 187.30 | 117.15K |
| 2026-06-10 | SEK 190.60 | -0.88% | SEK 192.60 | SEK 193.40 | SEK 188.20 | 174.98K |
| 2026-06-09 | SEK 192.30 | -1.13% | SEK 192.40 | SEK 196.80 | SEK 191.00 | 355.19K |
| 2026-06-08 | SEK 194.50 | +0.46% | SEK 190.60 | SEK 194.50 | SEK 189.10 | 383.47K |
| 2026-06-05 | SEK 193.60 | +0.62% | SEK 193.00 | SEK 196.00 | SEK 191.70 | 370.86K |
| 2026-06-04 | SEK 192.40 | +2.23% | SEK 189.80 | SEK 194.30 | SEK 188.50 | 413.19K |
| 2026-06-03 | SEK 188.20 | +0.80% | SEK 185.00 | SEK 188.20 | SEK 184.90 | 556.75K |
| 2026-06-02 | SEK 186.70 | -0.48% | SEK 188.30 | SEK 190.40 | SEK 185.70 | 648.57K |
| 2026-06-01 | SEK 187.60 | -3.05% | SEK 193.10 | SEK 193.60 | SEK 184.30 | 690.40K |
| 2026-05-29 | SEK 193.50 | +1.10% | SEK 192.80 | SEK 195.90 | SEK 191.40 | 6.73M |
| 2026-05-28 | SEK 191.40 | -2.89% | SEK 196.00 | SEK 196.70 | SEK 191.40 | 728.64K |