Industrivarden AB Class A(GB:0H13)
kr 549.00+2.00 (+0.37%)
GB:0H13
Industrivarden AB Class A historical prices
kr 549.00
At close:+2.00 (+0.37%)
Industrivarden AB Class A (0H13) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 549.50 | 550.50 | 545.50 | 549.00 | 549.00 | +0.37% | 68,614 | 6.36 |
| Nov 10, 2026 | 544.50 | 548.00 | 545.00 | 547.00 | 547.00 | +3.01% | 1,184 | 0.11 |
| Nov 09, 2026 | 529.50 | 539.50 | 537.50 | 539.00 | 539.00 | +1.51% | 1,690 | 0.16 |
| Nov 06, 2026 | 525.75 | 531.00 | 526.00 | 531.00 | 531.00 | -0.75% | 2,193 | 0.20 |
| Nov 05, 2026 | 539.25 | 543.50 | 533.00 | 535.00 | 535.00 | +0.15% | 10,480 | 0.95 |
| Nov 04, 2026 | 526.00 | 536.00 | 528.50 | 534.19 | 534.19 | +1.85% | 27,543 | 2.54 |
| Nov 03, 2026 | 518.25 | 529.00 | 515.00 | 524.50 | 524.50 | -0.19% | 10,235 | 0.96 |
| Nov 02, 2026 | 520.00 | 525.50 | 519.00 | 525.50 | 525.50 | +1.06% | 8,570 | 0.81 |
| Oct 30, 2026 | 521.50 | 523.50 | 520.00 | 520.00 | 520.00 | -1.00% | 822 | 0.08 |
| Oct 29, 2026 | 522.00 | 526.00 | 523.50 | 525.25 | 525.25 | +0.38% | 321 | 0.03 |
| Oct 28, 2026 | 518.00 | 524.00 | 520.50 | 523.25 | 523.25 | +0.92% | 206 | 0.01 |
| Oct 27, 2026 | 509.45 | 518.50 | 513.50 | 518.50 | 518.50 | +0.97% | 6,358 | 0.33 |
| Oct 26, 2026 | 506.90 | 514.50 | 510.50 | 513.50 | 513.50 | +1.94% | 19,944 | 1.04 |
| Oct 23, 2026 | 503.75 | 504.00 | 501.75 | 503.75 | 503.75 | -0.15% | 799 | 0.04 |
| Oct 22, 2026 | 508.65 | 508.50 | 503.50 | 504.50 | 504.50 | -2.13% | 8,956 | 0.36 |
| Oct 21, 2026 | 511.00 | 517.00 | 509.50 | 515.50 | 515.50 | +1.03% | 3,830 | 0.15 |
| Oct 20, 2026 | 512.50 | 511.00 | 507.25 | 510.25 | 510.25 | -0.54% | 767 | 0.03 |
| Oct 19, 2026 | 515.00 | 515.50 | 512.00 | 513.00 | 513.00 | -0.97% | 2,708 | 0.11 |
| Oct 16, 2026 | 516.25 | 518.25 | 515.75 | 518.00 | 518.00 | +1.94% | 4,203 | 0.16 |
| Oct 15, 2026 | 508.65 | 512.50 | 507.00 | 508.17 | 508.17 | -1.57% | 2,307 | 0.09 |
| Oct 14, 2026 | 515.50 | 517.25 | 512.00 | 516.25 | 516.25 | +1.32% | 4,591 | 0.18 |
| Oct 13, 2026 | 507.95 | 511.00 | 506.00 | 509.50 | 509.50 | +0.39% | 748 | 0.03 |
| Oct 12, 2026 | 508.45 | 507.50 | 505.50 | 507.50 | 507.50 | +0.79% | 2,834 | 0.11 |
| Oct 09, 2026 | 501.20 | 506.00 | 503.00 | 503.50 | 503.50 | +0.75% | 69,490 | 2.78 |
| Oct 08, 2026 | 501.75 | 501.50 | 497.20 | 499.75 | 499.75 | -1.67% | 54,150 | 2.24 |
| Oct 07, 2026 | 509.70 | 527.00 | 508.25 | 508.25 | 508.25 | -3.56% | 5,691 | 0.24 |
| Oct 06, 2026 | 524.00 | 528.50 | 524.50 | 527.00 | 527.00 | +0.57% | 182 | 0.01 |
| Oct 05, 2026 | 523.00 | 524.00 | 522.50 | 524.00 | 524.00 | 0.00% | 87,676 | 3.85 |
| Oct 02, 2026 | 524.50 | 525.50 | 520.50 | 524.00 | 524.00 | +0.29% | 504 | 0.02 |
| Oct 01, 2026 | 530.50 | 535.00 | 521.50 | 522.50 | 522.50 | -2.34% | 3,718 | 0.16 |
| Sep 30, 2026 | 542.00 | 543.50 | 535.00 | 535.00 | 535.00 | -1.20% | 30,914 | 1.39 |
| Sep 29, 2026 | 544.00 | 546.50 | 540.50 | 541.50 | 541.50 | -0.28% | 3,414 | 0.15 |
| Sep 28, 2026 | 550.00 | 548.50 | 542.75 | 543.00 | 543.00 | -1.27% | 2,685 | 0.12 |
| Sep 25, 2026 | 550.00 | 550.50 | 546.00 | 550.00 | 550.00 | +0.96% | 1,764 | 0.08 |
| Sep 24, 2026 | 540.50 | 545.50 | 542.00 | 544.75 | 544.75 | +0.06% | 8,011 | 0.35 |
| Sep 23, 2026 | 552.00 | 545.75 | 544.44 | 544.44 | 544.44 | -0.65% | 10,229 | 0.42 |
| Sep 22, 2026 | 547.50 | 548.50 | 547.75 | 548.00 | 548.00 | +0.46% | 90 | 0.00 |
| Sep 21, 2026 | 545.25 | 548.25 | 545.25 | 545.50 | 545.50 | +0.93% | 1,883 | 0.06 |
| Sep 18, 2026 | 542.00 | 543.50 | 539.25 | 540.50 | 540.50 | -0.71% | 4,137 | 0.14 |
| Sep 17, 2026 | 539.25 | 544.38 | 540.50 | 544.38 | 544.38 | +1.85% | 8,256 | 0.27 |
| Sep 16, 2026 | 531.75 | 537.00 | 531.00 | 534.50 | 534.50 | +1.14% | 2,125 | 0.07 |
| Sep 15, 2026 | 525.50 | 531.00 | 519.50 | 528.50 | 528.50 | -0.24% | 6,403 | 0.21 |
| Sep 14, 2026 | 531.75 | 536.50 | 529.50 | 529.75 | 529.75 | -1.26% | 2,487 | 0.08 |
| Sep 11, 2026 | 536.50 | 536.50 | 532.50 | 536.50 | 536.50 | +0.28% | 2,702 | 0.09 |
| Sep 10, 2026 | 540.75 | 542.00 | 533.50 | 535.00 | 535.00 | -2.19% | 3,721 | 0.12 |
| Sep 09, 2026 | 542.75 | 547.00 | 537.00 | 547.00 | 547.00 | >-0.01% | 14,921 | 0.49 |
| Sep 08, 2026 | 539.25 | 547.50 | 538.50 | 547.00 | 547.00 | +1.02% | 10,546 | 0.35 |
| Sep 07, 2026 | 541.00 | 541.50 | 540.00 | 541.50 | 541.50 | +0.56% | 720 | 0.02 |
| Sep 04, 2026 | 538.75 | 541.00 | 535.50 | 538.50 | 538.50 | +0.80% | 6,697 | 0.16 |
| Sep 03, 2026 | 532.25 | 540.00 | 534.00 | 534.20 | 534.20 | +0.60% | 9,825 | 0.23 |
