Industrivarden AB Class A INDU_A
OMXSTO · Sweden · Finance
SEK 523.50-11.50 (-2.15%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 522.50 | -2.34% | SEK 532.00 | SEK 532.00 | SEK 521.50 | 58.63K |
| 2026-09-30 | SEK 535.00 | -0.83% | SEK 541.00 | SEK 543.50 | SEK 534.50 | 147.10K |
| 2026-09-29 | SEK 539.50 | -0.64% | SEK 545.00 | SEK 548.50 | SEK 539.50 | 69.16K |
| 2026-09-28 | SEK 543.00 | -0.64% | SEK 549.00 | SEK 549.50 | SEK 542.50 |
| 88.20K |
| 2026-09-25 | SEK 546.50 | +0.92% | SEK 548.00 | SEK 552.50 | SEK 545.50 | 87.29K |
| 2026-09-24 | SEK 541.50 | -0.73% | SEK 540.00 | SEK 545.00 | SEK 538.50 | 83.09K |
| 2026-09-23 | SEK 545.50 | -0.91% | SEK 550.00 | SEK 553.00 | SEK 543.50 | 61.42K |
| 2026-09-22 | SEK 550.50 | +0.92% | SEK 546.00 | SEK 551.50 | SEK 543.00 | 90.09K |
| 2026-09-21 | SEK 545.50 | +1.11% | SEK 545.50 | SEK 549.50 | SEK 542.50 | 49.35K |
| 2026-09-18 | SEK 539.50 | -0.92% | SEK 543.00 | SEK 545.50 | SEK 538.50 | 214.50K |
| 2026-09-17 | SEK 544.50 | +1.40% | SEK 538.50 | SEK 545.50 | SEK 538.50 | 70.91K |
| 2026-09-16 | SEK 537.00 | +1.51% | SEK 530.00 | SEK 537.00 | SEK 530.00 | 97.37K |
| 2026-09-15 | SEK 529.00 | -0.09% | SEK 528.00 | SEK 531.00 | SEK 518.50 | 74.97K |
| 2026-09-14 | SEK 529.50 | -1.30% | SEK 533.50 | SEK 536.50 | SEK 529.00 | 70.63K |
| 2026-09-11 | SEK 536.50 | +0.28% | SEK 536.00 | SEK 538.00 | SEK 532.00 | 212.55K |
| 2026-09-10 | SEK 535.00 | -1.02% | SEK 540.50 | SEK 544.00 | SEK 533.50 | 159.97K |
| 2026-09-09 | SEK 540.50 | -1.19% | SEK 542.50 | SEK 547.50 | SEK 536.50 | 95.61K |
| 2026-09-08 | SEK 547.00 | +1.20% | SEK 540.50 | SEK 547.50 | SEK 537.50 | 85.12K |
| 2026-09-07 | SEK 540.50 | -0.09% | SEK 541.50 | SEK 543.00 | SEK 540.00 | 32.33K |
| 2026-09-04 | SEK 541.00 | +0.19% | SEK 539.00 | SEK 541.50 | SEK 536.50 | 51.84K |
| 2026-09-03 | SEK 540.00 | +1.89% | SEK 532.50 | SEK 540.00 | SEK 531.00 | 79.49K |
| 2026-09-02 | SEK 530.00 | -1.21% | SEK 535.00 | SEK 535.50 | SEK 528.00 | 107.51K |
| 2026-09-01 | SEK 536.50 | -1.29% | SEK 544.00 | SEK 547.50 | SEK 536.50 | 106.50K |
| 2026-08-31 | SEK 543.50 | -0.82% | SEK 545.50 | SEK 550.50 | SEK 543.50 | 178.85K |
| 2026-08-28 | SEK 548.00 | +0.83% | SEK 544.50 | SEK 552.50 | SEK 544.50 | 97.85K |
| 2026-08-27 | SEK 543.50 | +0.65% | SEK 542.50 | SEK 544.00 | SEK 539.50 | 71.47K |
| 2026-08-26 | SEK 540.00 | -0.28% | SEK 541.50 | SEK 543.50 | SEK 538.00 | 75.27K |
| 2026-08-25 | SEK 541.50 | +1.21% | SEK 536.50 | SEK 541.50 | SEK 536.00 | 75.51K |
| 2026-08-24 | SEK 535.00 | +0.66% | SEK 530.00 | SEK 536.50 | SEK 529.00 | 31.37K |
| 2026-08-21 | SEK 531.50 | +2.02% | SEK 522.00 | SEK 532.00 | SEK 521.00 | 106.05K |
| 2026-08-20 | SEK 521.00 | +0.19% | SEK 520.00 | SEK 522.50 | SEK 518.00 | 50.36K |
| 2026-08-19 | SEK 520.00 | -0.10% | SEK 520.00 | SEK 523.00 | SEK 518.50 | 75.18K |
| 2026-08-18 | SEK 520.50 | -0.19% | SEK 521.00 | SEK 522.00 | SEK 516.00 | 45.81K |
| 2026-08-17 | SEK 521.50 | +0.10% | SEK 520.50 | SEK 524.00 | SEK 518.50 | 71.09K |
| 2026-08-14 | SEK 521.00 | -1.23% | SEK 527.50 | SEK 527.50 | SEK 517.00 | 104.56K |
| 2026-08-13 | SEK 527.50 | -3.03% | SEK 542.50 | SEK 542.50 | SEK 525.00 | 122.70K |
| 2026-08-12 | SEK 544.00 | -0.64% | SEK 546.50 | SEK 547.50 | SEK 542.50 | 52.48K |
| 2026-08-11 | SEK 547.50 | -0.82% | SEK 552.00 | SEK 552.50 | SEK 547.50 | 56.86K |
| 2026-08-10 | SEK 552.00 | -0.81% | SEK 555.00 | SEK 557.00 | SEK 549.00 | 98.99K |
| 2026-08-07 | SEK 556.50 | -0.45% | SEK 559.50 | SEK 561.00 | SEK 555.00 | 82.89K |
| 2026-08-06 | SEK 559.00 | -1.41% | SEK 567.50 | SEK 567.50 | SEK 559.00 | 88.35K |
| 2026-08-05 | SEK 567.00 | 0.00% | SEK 570.00 | SEK 571.00 | SEK 565.00 | 62.09K |
| 2026-08-04 | SEK 567.00 | +1.52% | SEK 559.00 | SEK 567.00 | SEK 559.00 | 116.26K |
| 2026-08-03 | SEK 558.50 | +1.73% | SEK 550.50 | SEK 559.00 | SEK 550.50 | 119.73K |
| 2026-07-31 | SEK 549.00 | +0.64% | SEK 545.50 | SEK 554.50 | SEK 545.50 | 74.10K |
| 2026-07-30 | SEK 545.50 | +0.65% | SEK 542.50 | SEK 548.00 | SEK 541.00 | 88.31K |
| 2026-07-29 | SEK 542.00 | -0.55% | SEK 545.00 | SEK 550.00 | SEK 540.50 | 79.41K |
| 2026-07-28 | SEK 545.00 | +0.46% | SEK 542.50 | SEK 545.00 | SEK 534.50 | 90.57K |
| 2026-07-27 | SEK 542.50 | +0.93% | SEK 540.00 | SEK 547.50 | SEK 540.00 | 132.67K |
| 2026-07-24 | SEK 537.50 | +1.80% | SEK 528.00 | SEK 537.50 | SEK 528.00 | 50.21K |
| 2026-07-23 | SEK 528.00 | -0.94% | SEK 534.00 | SEK 534.50 | SEK 526.50 | 57.24K |
| 2026-07-22 | SEK 533.00 | +1.72% | SEK 525.00 | SEK 535.50 | SEK 523.50 | 75.75K |
| 2026-07-21 | SEK 524.00 | +0.19% | SEK 525.00 | SEK 526.50 | SEK 519.50 | 70.10K |
| 2026-07-20 | SEK 523.00 | -0.66% | SEK 526.50 | SEK 529.00 | SEK 522.00 | 54.06K |
| 2026-07-17 | SEK 526.50 | -1.13% | SEK 530.00 | SEK 532.50 | SEK 520.50 | 102.84K |
| 2026-07-16 | SEK 532.50 | -0.37% | SEK 534.00 | SEK 537.00 | SEK 528.00 | 106.90K |
| 2026-07-15 | SEK 534.50 | -0.65% | SEK 539.00 | SEK 539.00 | SEK 530.00 | 78.16K |
| 2026-07-14 | SEK 538.00 | +1.61% | SEK 526.50 | SEK 539.00 | SEK 526.50 | 83.47K |
| 2026-07-13 | SEK 529.50 | -0.56% | SEK 529.50 | SEK 529.50 | SEK 522.00 | 90.31K |
| 2026-07-10 | SEK 532.50 | -0.65% | SEK 533.50 | SEK 534.00 | SEK 526.50 | 83.30K |
| 2026-07-09 | SEK 536.00 | +1.80% | SEK 525.50 | SEK 536.00 | SEK 516.00 | 160.73K |
| 2026-07-08 | SEK 526.50 | -1.03% | SEK 529.00 | SEK 532.00 | SEK 520.50 | 105.87K |
| 2026-07-07 | SEK 532.00 | -1.30% | SEK 538.50 | SEK 538.50 | SEK 532.00 | 44.14K |
| 2026-07-06 | SEK 539.00 | -1.82% | SEK 548.00 | SEK 549.00 | SEK 536.50 | 254.05K |
| 2026-07-03 | SEK 549.00 | +1.10% | SEK 546.00 | SEK 550.50 | SEK 544.00 | 44.73K |
| 2026-07-02 | SEK 543.00 | +1.40% | SEK 536.00 | SEK 545.50 | SEK 531.50 | 67.12K |
| 2026-07-01 | SEK 535.50 | -1.47% | SEK 543.50 | SEK 544.00 | SEK 531.50 | 87.99K |
| 2026-06-30 | SEK 543.50 | +2.45% | SEK 532.00 | SEK 545.00 | SEK 532.00 | 157.91K |
| 2026-06-29 | SEK 530.50 | +0.66% | SEK 527.50 | SEK 532.50 | SEK 526.00 | 59.40K |
| 2026-06-26 | SEK 527.00 | -1.77% | SEK 533.00 | SEK 533.50 | SEK 526.50 | 94.79K |
| 2026-06-25 | SEK 536.50 | +1.51% | SEK 529.00 | SEK 538.00 | SEK 529.00 | 111.10K |
| 2026-06-24 | SEK 528.50 | +0.86% | SEK 525.00 | SEK 530.50 | SEK 523.00 | 77.25K |
| 2026-06-23 | SEK 524.00 | -1.32% | SEK 526.00 | SEK 527.00 | SEK 521.00 | 71.57K |
| 2026-06-22 | SEK 531.00 | +1.14% | SEK 528.50 | SEK 532.50 | SEK 523.00 | 199.86K |
| 2026-06-18 | SEK 525.00 | +0.19% | SEK 524.50 | SEK 528.00 | SEK 521.00 | 617.81K |
| 2026-06-17 | SEK 524.00 | +0.58% | SEK 520.50 | SEK 527.50 | SEK 516.50 | 81.62K |
| 2026-06-16 | SEK 521.00 | -0.10% | SEK 522.00 | SEK 523.50 | SEK 518.00 | 99.83K |
| 2026-06-15 | SEK 521.50 | +0.87% | SEK 525.00 | SEK 529.00 | SEK 520.50 | 82.10K |
| 2026-06-12 | SEK 517.00 | +1.27% | SEK 519.00 | SEK 525.00 | SEK 514.50 | 80.59K |
| 2026-06-11 | SEK 510.50 | +0.20% | SEK 509.50 | SEK 517.00 | SEK 509.00 | 62.93K |
| 2026-06-10 | SEK 509.50 | -0.49% | SEK 512.50 | SEK 516.50 | SEK 505.00 | 104.32K |
| 2026-06-09 | SEK 512.00 | -1.06% | SEK 517.00 | SEK 520.00 | SEK 511.00 | 357.64K |
| 2026-06-08 | SEK 517.50 | +1.37% | SEK 509.50 | SEK 517.50 | SEK 501.50 | 109.57K |
| 2026-06-05 | SEK 510.50 | -0.58% | SEK 513.00 | SEK 515.00 | SEK 505.50 | 131.48K |
| 2026-06-04 | SEK 513.50 | -0.29% | SEK 513.00 | SEK 519.00 | SEK 511.50 | 114.40K |
| 2026-06-03 | SEK 515.00 | -0.68% | SEK 518.00 | SEK 518.00 | SEK 509.50 | 128.79K |
| 2026-06-02 | SEK 518.50 | +1.47% | SEK 516.50 | SEK 522.50 | SEK 515.00 | 104.90K |
| 2026-06-01 | SEK 511.00 | -2.67% | SEK 516.00 | SEK 519.00 | SEK 508.00 | 332.14K |
| 2026-05-29 | SEK 525.00 | +3.96% | SEK 505.50 | SEK 525.00 | SEK 503.50 | 1.61M |
| 2026-05-28 | SEK 505.00 | -1.56% | SEK 510.00 | SEK 510.00 | SEK 503.00 | 128.73K |