INDU-C.ST - AB IndustrivArden (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019217.40219.30217.40219.00219.00441,496
Sep 12, 2019216.90218.10216.40217.30217.30534,008
Sep 11, 2019214.30216.30214.20215.90215.90615,265
Sep 10, 2019212.40214.30211.60214.30214.30577,495
Sep 09, 2019212.10212.70210.20212.60212.60761,340
Sep 06, 2019212.70213.60209.90211.70211.70872,771
Sep 05, 2019210.00211.70209.30210.40210.40839,370
Sep 04, 2019206.80210.00206.60208.90208.90632,522
Sep 03, 2019204.70206.30203.70205.30205.30511,581
Sep 02, 2019205.60206.80204.40204.70204.70560,694
Aug 30, 2019201.70206.20201.20205.30205.30925,618
Aug 29, 2019195.95200.90195.90200.90200.901,096,825
Aug 28, 2019197.10198.65194.90196.20196.201,121,119
Aug 27, 2019195.05197.00194.30197.00197.00672,287
Aug 26, 2019195.00196.95192.90195.10195.10281,300
Aug 23, 2019198.20199.45195.70195.70195.70414,735
Aug 22, 2019198.30199.20197.00197.95197.95560,971
Aug 21, 2019198.40200.70198.35199.30199.30413,731
Aug 20, 2019199.15199.95197.15198.35198.35382,114
Aug 19, 2019197.10199.90197.10199.00199.00700,349
Aug 16, 2019195.00197.25194.85196.30196.30485,120
Aug 15, 2019197.05197.90191.90195.10195.10716,902
Aug 14, 2019201.10201.10196.10197.05197.05601,286
Aug 13, 2019199.60200.80196.00200.60200.60893,143
Aug 12, 2019202.90204.40199.25200.60200.60485,488
Aug 09, 2019205.10205.70202.20202.60202.60297,844
Aug 08, 2019204.40206.10204.10206.10206.10555,094
Aug 07, 2019201.50203.60200.40202.00202.00475,656
Aug 06, 2019201.10204.00200.00201.20201.20590,427
Aug 02, 2019208.70209.10206.00206.80206.80740,049
Aug 01, 2019209.40212.40209.40212.20212.20521,123
Jul 31, 2019210.60211.50209.70210.40210.40418,899
Jul 30, 2019211.70212.00209.60210.50210.50401,145
Jul 29, 2019212.30212.80210.70211.90211.90422,960
Jul 26, 2019212.40212.50211.10212.30212.30369,272
Jul 25, 2019213.50215.10210.60212.30212.30584,236
Jul 24, 2019213.00213.20211.20212.70212.70654,114
Jul 23, 2019209.80212.20209.10212.10212.10463,245
Jul 22, 2019209.10210.20208.10209.20209.20483,579
Jul 19, 2019207.60209.50207.20209.50209.50948,281
Jul 18, 2019211.10211.30205.90206.90206.901,110,311
Jul 17, 2019215.40216.20211.70212.00212.001,337,851
Jul 16, 2019216.20216.20214.30216.00216.00703,819
Jul 15, 2019215.00216.30214.50216.20216.20738,384
Jul 12, 2019214.10215.80213.70214.70214.70676,581
Jul 11, 2019216.10216.80213.90214.20214.20521,788
Jul 10, 2019215.30217.40214.70215.60215.60519,887
Jul 09, 2019213.10215.50212.10215.20215.20495,945
Jul 08, 2019212.00214.90211.90213.30213.30609,285
Jul 05, 2019213.20213.20210.20211.90211.90455,823
Jul 04, 2019212.50213.70211.60213.20213.20272,464
Jul 03, 2019210.30212.00209.00211.70211.70302,738
Jul 02, 2019208.90210.60207.60210.20210.20381,956
Jul 01, 2019207.60209.50207.20208.30208.30355,833
Jun 28, 2019204.60206.30204.50205.80205.80282,680
Jun 27, 2019205.70207.00203.70204.30204.30308,443
Jun 26, 2019205.60207.00204.40205.50205.50536,039
Jun 25, 2019204.50206.40204.00206.10206.10481,026
Jun 24, 2019205.30207.00204.00205.10205.10439,264
Jun 20, 2019206.00207.30205.20206.00206.00780,632
Jun 19, 2019204.70205.70203.60205.60205.60422,848
Jun 18, 2019201.80204.60199.85204.60204.60591,495
Jun 14, 2019201.80201.80199.85201.30201.30283,123
Jun 13, 2019202.30203.30200.90201.80201.80348,651
Jun 12, 2019201.30202.80200.80202.50202.50626,681
Jun 11, 2019201.70204.40201.70202.40202.40512,092
Jun 07, 2019198.00200.10198.00198.15198.15528,152
Jun 05, 2019197.00198.40195.65197.40197.40415,372
Jun 04, 2019191.50197.20190.70196.40196.40745,001
Jun 03, 2019190.00193.50188.35192.30192.30777,182
May 31, 2019194.45194.45190.10191.70191.701,173,816
May 29, 2019195.00195.40193.60194.95194.95289,656
May 28, 2019197.20198.55195.15195.75195.75692,590
May 27, 2019199.30200.20196.60196.95196.95200,601
May 24, 2019198.00199.55197.20198.30198.30566,453
May 23, 2019199.20199.20196.35197.20197.20521,248
May 22, 2019201.70202.40199.55200.20200.20372,588
May 21, 2019202.00202.90200.80201.70201.70505,406
May 20, 2019204.60204.70200.10200.60200.60315,118
May 17, 2019206.10206.30202.30204.70204.70261,646
May 16, 2019202.70206.30202.10206.10206.10560,655
May 15, 2019203.90203.90199.70202.70202.70551,537
May 14, 2019200.00202.70200.00202.70202.70579,869
May 13, 2019203.50204.50198.90199.25199.25630,282
May 10, 2019203.90206.20201.50203.10203.10688,426
May 09, 2019206.90206.90202.20202.90202.90528,843
May 08, 2019206.90208.40205.70208.00208.00474,880
May 07, 2019210.00211.00206.20207.10207.10453,502
May 06, 2019210.00210.00205.90209.90209.90325,742
May 03, 2019213.10213.60212.20212.90212.90678,382
May 02, 2019213.80214.30212.00213.00213.00638,310
Apr 30, 2019215.00215.90212.80213.60213.60370,525
Apr 29, 2019214.80216.10212.60215.40215.40513,957
Apr 26, 2019211.00214.60211.00214.60214.60533,581
Apr 25, 2019210.50213.00210.40211.70211.70651,871
Apr 24, 2019208.40212.20207.50210.30210.301,238,254
Apr 23, 2019209.00209.90206.10208.20208.20856,773
Apr 18, 2019210.00210.50207.50208.90208.90650,786
Apr 18, 20195.75 Dividend
Apr 17, 2019215.00215.90213.20214.20208.45739,287
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...