Industrivarden AB Class C INDU_C
OMXSTO · Sweden · Finance
SEK 522.00+5.60 (+1.08%)
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.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-28 | SEK 522.00 | +1.08% | SEK 515.40 | SEK 522.00 | SEK 514.40 | 220.66K |
| 2026-10-27 | SEK 516.40 | +1.10% | SEK 508.00 | SEK 516.40 | SEK 507.00 | 244.36K |
| 2026-10-26 | SEK 510.80 | +1.59% | SEK 503.20 | SEK 511.80 | SEK 502.80 | 300.17K |
| 2026-10-23 | SEK 502.80 | +0.36% | SEK 502.00 | SEK 502.80 | SEK 497.60 | 378.87K |
| 2026-10-22 | SEK 501.00 | -2.49% | SEK 507.60 | SEK 507.60 | SEK 499.70 | 337.63K |
| 2026-10-21 | SEK 513.80 | +1.02% | SEK 509.40 | SEK 514.00 | SEK 506.00 | 256.04K |
| 2026-10-20 | SEK 508.60 | -0.78% | SEK 510.80 | SEK 511.40 | SEK 505.00 | 323.74K |
| 2026-10-19 | SEK 512.60 | -0.62% | SEK 513.80 | SEK 516.40 | SEK 508.40 | 217.87K |
| 2026-10-16 | SEK 515.80 | +1.02% | SEK 513.60 | SEK 516.60 | SEK 512.80 | 267.04K |
| 2026-10-15 | SEK 510.60 | -0.55% | SEK 509.00 | SEK 510.80 | SEK 503.20 | 344.59K |
| 2026-10-14 | SEK 513.40 | +0.94% | SEK 512.00 | SEK 517.00 | SEK 507.60 | 387.51K |
| 2026-10-13 | SEK 508.60 | +0.99% | SEK 504.20 | SEK 508.60 | SEK 504.20 | 303.34K |
| 2026-10-12 | SEK 503.60 | +0.52% | SEK 503.20 | SEK 506.80 | SEK 502.60 | 229.51K |
| 2026-10-09 | SEK 501.00 | +1.13% | SEK 500.00 | SEK 504.20 | SEK 498.50 | 401.13K |
| 2026-10-08 | SEK 495.40 | -1.35% | SEK 497.30 | SEK 499.00 | SEK 492.00 | 597.82K |
| 2026-10-07 | SEK 502.20 | -3.27% | SEK 504.40 | SEK 521.80 | SEK 502.00 | 603.19K |
| 2026-10-06 | SEK 519.20 | +0.89% | SEK 518.00 | SEK 524.60 | SEK 517.80 | 367.30K |
| 2026-10-05 | SEK 514.60 | -0.85% | SEK 518.40 | SEK 521.00 | SEK 514.40 | 358.45K |
| 2026-10-02 | SEK 519.00 | +0.74% | SEK 518.40 | SEK 520.00 | SEK 514.20 | 329.50K |
| 2026-10-01 | SEK 515.20 | -2.57% | SEK 525.00 | SEK 526.20 | SEK 514.80 | 385.87K |
| 2026-09-30 | SEK 528.80 | -1.23% | SEK 537.20 | SEK 538.60 | SEK 528.60 | 323.75K |
| 2026-09-29 | SEK 535.40 | -0.37% | SEK 539.20 | SEK 543.80 | SEK 535.40 | 253.91K |
| 2026-09-28 | SEK 537.40 | -0.74% | SEK 543.00 | SEK 544.20 | SEK 537.40 | 231.46K |
| 2026-09-25 | SEK 541.40 | +0.67% | SEK 545.00 | SEK 548.40 | SEK 540.60 | 239.78K |
| 2026-09-24 | SEK 537.80 | -0.44% | SEK 536.00 | SEK 540.40 | SEK 534.20 | 223.02K |
| 2026-09-23 | SEK 540.20 | -0.88% | SEK 547.00 | SEK 548.40 | SEK 538.20 | 215.94K |
| 2026-09-22 | SEK 545.00 | +1.00% | SEK 541.00 | SEK 546.20 | SEK 538.60 | 278.45K |
| 2026-09-21 | SEK 539.60 | +0.78% | SEK 539.00 | SEK 544.60 | SEK 537.20 | 247.28K |
| 2026-09-18 | SEK 535.40 | -0.63% | SEK 538.80 | SEK 541.20 | SEK 533.60 | 607.11K |
| 2026-09-17 | SEK 538.80 | +1.32% | SEK 533.80 | SEK 539.60 | SEK 533.80 | 309.16K |
| 2026-09-16 | SEK 531.80 | +1.76% | SEK 525.20 | SEK 532.60 | SEK 525.20 | 322.45K |
| 2026-09-15 | SEK 522.60 | -0.23% | SEK 522.60 | SEK 525.40 | SEK 513.40 | 397.03K |
| 2026-09-14 | SEK 523.80 | -1.13% | SEK 527.00 | SEK 531.40 | SEK 523.20 | 283.71K |
| 2026-09-11 | SEK 529.80 | +0.08% | SEK 532.00 | SEK 532.00 | SEK 526.60 | 174.57K |
| 2026-09-10 | SEK 529.40 | -0.79% | SEK 533.40 | SEK 538.80 | SEK 528.00 | 221.73K |
| 2026-09-09 | SEK 533.60 | -1.44% | SEK 538.80 | SEK 542.60 | SEK 531.80 | 290.60K |
| 2026-09-08 | SEK 541.40 | +1.16% | SEK 534.20 | SEK 542.00 | SEK 532.00 | 177.39K |
| 2026-09-07 | SEK 535.20 | -0.11% | SEK 535.80 | SEK 538.20 | SEK 535.20 | 163.44K |
| 2026-09-04 | SEK 535.80 | +0.11% | SEK 535.20 | SEK 537.20 | SEK 532.40 | 451.63K |
| 2026-09-03 | SEK 535.20 | +1.94% | SEK 527.00 | SEK 535.80 | SEK 526.40 | 263.27K |
| 2026-09-02 | SEK 525.00 | -1.17% | SEK 530.00 | SEK 531.00 | SEK 523.20 | 352.56K |
| 2026-09-01 | SEK 531.20 | -1.26% | SEK 536.40 | SEK 542.20 | SEK 531.20 | 372.97K |
| 2026-08-31 | SEK 538.00 | -0.88% | SEK 541.60 | SEK 545.80 | SEK 537.20 | 521.02K |
| 2026-08-28 | SEK 542.80 | +0.52% | SEK 543.40 | SEK 548.20 | SEK 541.40 | 300.17K |
| 2026-08-27 | SEK 540.00 | +0.63% | SEK 539.00 | SEK 540.00 | SEK 535.60 | 345.61K |
| 2026-08-26 | SEK 536.60 | 0.00% | SEK 537.80 | SEK 540.40 | SEK 535.00 | 273.15K |
| 2026-08-25 | SEK 536.60 | +1.02% | SEK 534.00 | SEK 538.20 | SEK 533.00 | 297.11K |
| 2026-08-24 | SEK 531.20 | +0.61% | SEK 526.00 | SEK 533.40 | SEK 525.60 | 272.58K |
| 2026-08-21 | SEK 528.00 | +1.97% | SEK 519.40 | SEK 529.40 | SEK 518.00 | 337.93K |
| 2026-08-20 | SEK 517.80 | +0.31% | SEK 515.80 | SEK 519.00 | SEK 514.60 | 260.54K |
| 2026-08-19 | SEK 516.20 | -0.39% | SEK 518.00 | SEK 520.00 | SEK 515.60 | 318.27K |
| 2026-08-18 | SEK 518.20 | -0.12% | SEK 516.40 | SEK 520.20 | SEK 513.40 | 297.42K |
| 2026-08-17 | SEK 518.80 | 0.00% | SEK 518.80 | SEK 520.80 | SEK 516.60 | 384.25K |
| 2026-08-14 | SEK 518.80 | -1.18% | SEK 524.00 | SEK 524.80 | SEK 513.80 | 819.39K |
| 2026-08-13 | SEK 525.00 | -2.60% | SEK 538.60 | SEK 538.60 | SEK 521.40 | 841.44K |
| 2026-08-12 | SEK 539.00 | -0.63% | SEK 543.20 | SEK 543.20 | SEK 538.20 | 250.48K |
| 2026-08-11 | SEK 542.40 | -0.73% | SEK 545.80 | SEK 547.60 | SEK 542.40 | 270.37K |
| 2026-08-10 | SEK 546.40 | -0.98% | SEK 552.20 | SEK 553.00 | SEK 544.20 | 347.17K |
| 2026-08-07 | SEK 551.80 | -0.58% | SEK 555.60 | SEK 556.00 | SEK 549.60 | 338.13K |
| 2026-08-06 | SEK 555.00 | -1.28% | SEK 562.80 | SEK 563.60 | SEK 555.00 | 370.55K |
| 2026-08-05 | SEK 562.20 | 0.00% | SEK 564.80 | SEK 566.80 | SEK 560.80 | 324.14K |
| 2026-08-04 | SEK 562.20 | +1.52% | SEK 555.20 | SEK 562.60 | SEK 554.00 | 395.37K |
| 2026-08-03 | SEK 553.80 | +1.69% | SEK 546.60 | SEK 555.00 | SEK 546.40 | 298.29K |
| 2026-07-31 | SEK 544.60 | +0.74% | SEK 543.20 | SEK 550.20 | SEK 542.20 | 391.83K |
| 2026-07-30 | SEK 540.60 | +0.63% | SEK 537.20 | SEK 543.20 | SEK 535.80 | 272.05K |
| 2026-07-29 | SEK 537.20 | -0.48% | SEK 540.00 | SEK 544.00 | SEK 534.80 | 427.96K |
| 2026-07-28 | SEK 539.80 | +0.52% | SEK 537.40 | SEK 539.80 | SEK 529.80 | 419.80K |
| 2026-07-27 | SEK 537.00 | +1.13% | SEK 535.40 | SEK 541.60 | SEK 535.40 | 364.74K |
| 2026-07-24 | SEK 531.00 | +1.61% | SEK 522.20 | SEK 531.20 | SEK 522.20 | 272.84K |
| 2026-07-23 | SEK 522.60 | -0.65% | SEK 526.00 | SEK 528.40 | SEK 520.40 | 256.87K |
| 2026-07-22 | SEK 526.00 | +1.51% | SEK 518.20 | SEK 528.20 | SEK 516.80 | 327.91K |
| 2026-07-21 | SEK 518.20 | +0.35% | SEK 518.20 | SEK 520.40 | SEK 513.40 | 304.56K |
| 2026-07-20 | SEK 516.40 | -0.54% | SEK 518.40 | SEK 522.20 | SEK 515.60 | 247.60K |
| 2026-07-17 | SEK 519.20 | -1.07% | SEK 520.40 | SEK 525.60 | SEK 513.80 | 391.85K |
| 2026-07-16 | SEK 524.80 | -0.46% | SEK 528.40 | SEK 529.80 | SEK 522.00 | 364.87K |
| 2026-07-15 | SEK 527.20 | -0.98% | SEK 532.60 | SEK 534.60 | SEK 522.60 | 543.04K |
| 2026-07-14 | SEK 532.40 | +1.91% | SEK 520.00 | SEK 532.40 | SEK 518.60 | 350.96K |
| 2026-07-13 | SEK 522.40 | -0.42% | SEK 521.80 | SEK 522.40 | SEK 515.40 | 285.99K |
| 2026-07-10 | SEK 524.60 | -0.49% | SEK 524.00 | SEK 526.80 | SEK 519.60 | 404.59K |
| 2026-07-09 | SEK 527.20 | +1.62% | SEK 515.60 | SEK 527.20 | SEK 509.00 | 676.62K |
| 2026-07-08 | SEK 518.80 | -1.14% | SEK 521.20 | SEK 524.80 | SEK 513.80 | 356.49K |
| 2026-07-07 | SEK 524.80 | -1.09% | SEK 530.20 | SEK 530.80 | SEK 524.80 | 220.07K |
| 2026-07-06 | SEK 530.60 | -1.38% | SEK 537.60 | SEK 537.60 | SEK 529.00 | 325.76K |
| 2026-07-03 | SEK 538.00 | +1.36% | SEK 532.60 | SEK 539.00 | SEK 532.40 | 216.19K |
| 2026-07-02 | SEK 530.80 | +1.41% | SEK 522.60 | SEK 533.20 | SEK 519.80 | 389.48K |
| 2026-07-01 | SEK 523.40 | -1.62% | SEK 531.60 | SEK 531.60 | SEK 519.60 | 299.00K |
| 2026-06-30 | SEK 532.00 | +2.54% | SEK 521.00 | SEK 532.00 | SEK 520.40 | 999.97K |
| 2026-06-29 | SEK 518.80 | +0.74% | SEK 516.00 | SEK 519.60 | SEK 513.20 | 285.89K |
| 2026-06-26 | SEK 515.00 | -1.23% | SEK 518.60 | SEK 519.20 | SEK 512.40 | 279.05K |
| 2026-06-25 | SEK 521.40 | +1.36% | SEK 515.40 | SEK 523.60 | SEK 514.80 | 358.46K |