Industrivarden AB Class C(GB:0MHU)
kr 546.40+3.80 (+0.70%)
GB:0MHU
Industrivarden AB Class C historical prices
kr 546.40
At close:+3.80 (+0.70%)
Industrivarden AB Class C (0MHU) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 547.20 | 548.00 | 543.40 | 546.40 | 546.40 | +0.70% | 28,683 | 0.47 |
| Nov 10, 2026 | 542.30 | 545.80 | 542.60 | 542.60 | 542.60 | +2.84% | 14,377 | 0.23 |
| Nov 09, 2026 | 527.10 | 537.50 | 529.00 | 536.60 | 536.60 | +1.71% | 9,303 | 0.15 |
| Nov 06, 2026 | 523.20 | 531.20 | 524.00 | 527.60 | 527.60 | -1.61% | 13,471 | 0.22 |
| Nov 05, 2026 | 536.80 | 542.40 | 530.80 | 536.21 | 536.21 | +0.83% | 17,246 | 0.28 |
| Nov 04, 2026 | 523.40 | 534.40 | 526.50 | 531.79 | 531.79 | +1.56% | 59,714 | 0.98 |
| Nov 03, 2026 | 516.00 | 527.20 | 512.60 | 523.60 | 523.60 | +0.31% | 18,239 | 0.30 |
| Nov 02, 2026 | 517.20 | 523.60 | 516.30 | 522.00 | 522.00 | +0.42% | 7,956 | 0.12 |
| Oct 30, 2026 | 518.80 | 520.90 | 518.00 | 519.80 | 519.80 | -0.57% | 16,999 | 0.26 |
| Oct 29, 2026 | 518.60 | 523.60 | 518.60 | 522.80 | 522.80 | +0.15% | 2,828 | 0.04 |
| Oct 28, 2026 | 515.30 | 522.00 | 515.20 | 522.00 | 522.00 | +1.36% | 4,375 | 0.07 |
| Oct 27, 2026 | 507.35 | 515.40 | 507.90 | 515.00 | 515.00 | +0.88% | 73,414 | 1.12 |
| Oct 26, 2026 | 503.85 | 511.80 | 508.20 | 510.50 | 510.50 | +1.77% | 4,618 | 0.07 |
| Oct 23, 2026 | 500.30 | 502.80 | 497.80 | 501.60 | 501.60 | +0.12% | 28,318 | 0.43 |
| Oct 22, 2026 | 506.15 | 506.50 | 499.70 | 501.00 | 501.00 | -2.30% | 20,225 | 0.31 |
| Oct 21, 2026 | 508.70 | 513.60 | 506.80 | 512.80 | 512.80 | +0.71% | 382,914 | 6.40 |
| Oct 20, 2026 | 509.90 | 511.00 | 505.20 | 509.20 | 509.20 | -0.47% | 9,334 | 0.15 |
| Oct 19, 2026 | 513.20 | 515.80 | 509.20 | 511.60 | 511.60 | -0.81% | 12,556 | 0.21 |
| Oct 16, 2026 | 514.10 | 516.60 | 513.00 | 515.80 | 515.80 | +1.02% | 9,473 | 0.16 |
| Oct 15, 2026 | 506.95 | 510.60 | 506.80 | 510.60 | 510.60 | -0.78% | 10,296 | 0.17 |
| Oct 14, 2026 | 513.20 | 516.60 | 508.20 | 514.60 | 514.60 | +1.18% | 18,630 | 0.30 |
| Oct 13, 2026 | 505.55 | 508.60 | 504.20 | 508.60 | 508.60 | +0.99% | 78,260 | 1.30 |
| Oct 12, 2026 | 505.55 | 506.60 | 502.60 | 503.60 | 503.60 | +0.24% | 99,815 | 1.65 |
| Oct 09, 2026 | 498.50 | 503.20 | 500.20 | 502.40 | 502.40 | +1.54% | 67,525 | 1.07 |
| Oct 08, 2026 | 496.90 | 498.30 | 492.70 | 494.80 | 494.80 | -1.47% | 460,327 | 8.26 |
| Oct 07, 2026 | 504.35 | 520.20 | 502.20 | 502.20 | 502.20 | -3.35% | 155,253 | 2.89 |
| Oct 06, 2026 | 518.40 | 522.80 | 519.60 | 519.60 | 519.60 | +0.85% | 950 | 0.02 |
| Oct 05, 2026 | 517.20 | 519.60 | 514.20 | 515.20 | 515.20 | -0.73% | 6,803 | 0.13 |
| Oct 02, 2026 | 518.10 | 519.30 | 515.20 | 519.00 | 519.00 | +0.78% | 11,443 | 0.21 |
| Oct 01, 2026 | 525.30 | 528.80 | 515.00 | 515.00 | 515.00 | -2.72% | 7,456 | 0.14 |
| Sep 30, 2026 | 537.60 | 537.80 | 529.40 | 529.40 | 529.40 | -1.12% | 100,962 | 1.89 |
| Sep 29, 2026 | 538.40 | 543.00 | 535.40 | 535.40 | 535.40 | -0.48% | 105,550 | 1.98 |
| Sep 28, 2026 | 544.20 | 542.90 | 537.60 | 538.00 | 538.00 | -0.55% | 62,638 | 1.19 |
| Sep 25, 2026 | 545.60 | 545.50 | 541.00 | 541.00 | 541.00 | +0.63% | 1,537 | 0.03 |
| Sep 24, 2026 | 536.00 | 540.40 | 535.20 | 537.60 | 537.60 | -0.36% | 9,533 | 0.18 |
| Sep 23, 2026 | 547.70 | 546.40 | 539.20 | 539.57 | 539.57 | -1.07% | 14,556 | 0.27 |
| Sep 22, 2026 | 542.10 | 546.00 | 540.00 | 545.40 | 545.40 | +0.93% | 8,905 | 0.17 |
| Sep 21, 2026 | 540.40 | 543.40 | 538.20 | 540.40 | 540.40 | +0.93% | 5,704 | 0.11 |
| Sep 18, 2026 | 536.70 | 540.80 | 533.80 | 535.40 | 535.40 | -0.63% | 8,425 | 0.16 |
| Sep 17, 2026 | 534.20 | 539.40 | 533.80 | 538.80 | 538.80 | +1.32% | 224,821 | 4.11 |
| Sep 16, 2026 | 526.20 | 532.00 | 526.20 | 531.80 | 531.80 | +1.76% | 14,197 | 0.26 |
| Sep 15, 2026 | 519.50 | 525.40 | 513.80 | 522.60 | 522.60 | -0.23% | 19,044 | 0.34 |
| Sep 14, 2026 | 525.80 | 530.40 | 523.40 | 523.80 | 523.80 | -1.21% | 15,753 | 0.28 |
| Sep 11, 2026 | 531.60 | 531.20 | 527.40 | 530.20 | 530.20 | +0.15% | 9,426 | 0.17 |
| Sep 10, 2026 | 535.30 | 537.80 | 528.40 | 529.40 | 529.40 | -0.64% | 16,129 | 0.29 |
| Sep 09, 2026 | 537.70 | 542.20 | 531.80 | 532.80 | 532.80 | -1.59% | 45,984 | 0.82 |
| Sep 08, 2026 | 533.90 | 541.80 | 534.50 | 541.40 | 541.40 | +0.82% | 19,930 | 0.35 |
| Sep 07, 2026 | 535.60 | 538.00 | 535.50 | 537.00 | 537.00 | +0.22% | 156,020 | 2.88 |
| Sep 04, 2026 | 534.70 | 536.74 | 531.40 | 535.80 | 535.80 | +0.66% | 47,071 | 0.63 |
| Sep 03, 2026 | 527.30 | 535.50 | 527.00 | 532.29 | 532.29 | +1.39% | 28,185 | 0.37 |
