Industrivarden AB Class A(SE:INDU.A)
kr 548.50-1.00 (-0.18%)
SE:INDU.A
Industrivarden AB Class A historical prices
kr 548.50
At close:-1.00 (-0.18%)
Want to see SE:INDU.A full AI Analyst Report?
Industrivarden AB Class A (INDU.A) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 549.50 | 550.00 | 545.50 | 548.50 | 548.50 | -0.18% | 36,053 | 0.38 |
| Nov 11, 2026 | 549.00 | 550.50 | 545.50 | 549.50 | 549.50 | +0.46% | 72,103 | 0.76 |
| Nov 10, 2026 | 542.50 | 548.50 | 542.50 | 547.00 | 547.00 | +3.01% | 68,801 | 0.72 |
| Nov 09, 2026 | 530.00 | 540.00 | 529.00 | 539.00 | 539.00 | +1.51% | 63,699 | 0.67 |
| Nov 06, 2026 | 523.00 | 534.00 | 523.00 | 531.00 | 531.00 | -0.75% | 86,769 | 0.91 |
| Nov 05, 2026 | 539.50 | 544.50 | 531.50 | 535.00 | 535.00 | +0.28% | 81,423 | 0.85 |
| Nov 04, 2026 | 525.50 | 537.00 | 525.50 | 533.50 | 533.50 | +1.72% | 200,034 | 2.14 |
| Nov 03, 2026 | 518.50 | 530.50 | 515.00 | 524.50 | 524.50 | -0.10% | 92,791 | 0.99 |
| Nov 02, 2026 | 521.00 | 526.50 | 518.50 | 525.00 | 525.00 | +0.57% | 71,393 | 0.76 |
| Oct 30, 2026 | 522.00 | 524.00 | 519.00 | 522.00 | 522.00 | -0.57% | 51,229 | 0.54 |
| Oct 29, 2026 | 523.00 | 527.00 | 522.00 | 525.00 | 525.00 | +0.29% | 47,752 | 0.50 |
| Oct 28, 2026 | 518.50 | 525.00 | 517.50 | 523.50 | 523.50 | +0.87% | 45,434 | 0.47 |
| Oct 27, 2026 | 509.50 | 519.00 | 509.50 | 519.00 | 519.00 | +1.17% | 82,729 | 0.86 |
| Oct 26, 2026 | 505.50 | 514.00 | 505.50 | 513.00 | 513.00 | +1.48% | 94,853 | 0.99 |
| Oct 23, 2026 | 504.50 | 505.50 | 501.00 | 505.50 | 505.50 | +0.20% | 78,373 | 0.82 |
| Oct 22, 2026 | 510.50 | 510.50 | 502.50 | 504.50 | 504.50 | -2.04% | 97,548 | 1.01 |
| Oct 21, 2026 | 510.50 | 516.50 | 508.50 | 515.00 | 515.00 | +0.78% | 90,019 | 0.94 |
| Oct 20, 2026 | 511.50 | 513.50 | 507.50 | 511.00 | 511.00 | -0.68% | 65,440 | 0.68 |
| Oct 19, 2026 | 514.00 | 519.00 | 511.00 | 514.50 | 514.50 | -0.68% | 64,527 | 0.67 |
| Oct 16, 2026 | 515.50 | 519.00 | 515.00 | 518.00 | 518.00 | +0.97% | 135,319 | 1.42 |
| Oct 15, 2026 | 511.50 | 513.00 | 505.00 | 513.00 | 513.00 | -0.39% | 90,692 | 0.96 |
| Oct 14, 2026 | 515.00 | 518.50 | 509.50 | 515.00 | 515.00 | +0.98% | 153,661 | 1.64 |
| Oct 13, 2026 | 506.50 | 511.00 | 506.00 | 510.00 | 510.00 | +0.89% | 68,182 | 0.72 |
| Oct 12, 2026 | 505.50 | 509.00 | 505.00 | 505.50 | 505.50 | +0.20% | 62,840 | 0.66 |
| Oct 09, 2026 | 500.50 | 507.00 | 500.50 | 504.50 | 504.50 | +1.06% | 209,046 | 2.26 |
| Oct 08, 2026 | 502.50 | 503.00 | 496.00 | 499.20 | 499.20 | -1.54% | 289,892 | 3.24 |
| Oct 07, 2026 | 498.00 | 527.00 | 498.00 | 507.00 | 507.00 | -3.61% | 106,179 | 1.19 |
| Oct 06, 2026 | 524.50 | 530.00 | 523.00 | 526.00 | 526.00 | +0.96% | 94,030 | 1.04 |
| Oct 05, 2026 | 524.00 | 527.00 | 520.00 | 521.00 | 521.00 | -0.76% | 72,954 | 0.80 |
| Oct 02, 2026 | 522.00 | 526.00 | 520.50 | 525.00 | 525.00 | +0.86% | 86,150 | 0.96 |
| Oct 01, 2026 | 532.00 | 532.00 | 520.50 | 520.50 | 520.50 | -2.71% | 116,509 | 1.26 |
| Sep 30, 2026 | 541.00 | 543.50 | 534.50 | 535.00 | 535.00 | -0.83% | 147,103 | 1.62 |
| Sep 29, 2026 | 545.00 | 548.50 | 539.50 | 539.50 | 539.50 | -0.64% | 69,157 | 0.76 |
| Sep 28, 2026 | 549.00 | 549.50 | 542.50 | 543.00 | 543.00 | -0.64% | 88,195 | 0.97 |
| Sep 25, 2026 | 548.00 | 552.50 | 545.50 | 546.50 | 546.50 | +0.92% | 87,292 | 0.95 |
| Sep 24, 2026 | 540.00 | 545.00 | 538.50 | 541.50 | 541.50 | -0.73% | 83,087 | 0.91 |
| Sep 23, 2026 | 550.00 | 553.00 | 543.50 | 545.50 | 545.50 | -0.91% | 61,574 | 0.67 |
| Sep 22, 2026 | 546.00 | 551.50 | 543.00 | 550.50 | 550.50 | +0.92% | 90,092 | 0.98 |
| Sep 21, 2026 | 545.50 | 549.50 | 542.50 | 545.50 | 545.50 | +1.11% | 49,349 | 0.53 |
| Sep 18, 2026 | 543.00 | 545.50 | 538.50 | 539.50 | 539.50 | -0.92% | 214,496 | 2.37 |
| Sep 17, 2026 | 538.50 | 545.50 | 538.50 | 544.50 | 544.50 | +1.40% | 70,909 | 0.77 |
| Sep 16, 2026 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | +1.51% | 97,373 | 1.07 |
| Sep 15, 2026 | 528.00 | 531.00 | 518.50 | 529.00 | 529.00 | -0.09% | 74,974 | 0.75 |
| Sep 14, 2026 | 533.50 | 536.50 | 529.00 | 529.50 | 529.50 | -1.30% | 70,877 | 0.71 |
| Sep 11, 2026 | 536.00 | 538.00 | 532.00 | 536.50 | 536.50 | +0.28% | 212,688 | 2.17 |
| Sep 10, 2026 | 540.50 | 544.00 | 533.50 | 535.00 | 535.00 | -1.02% | 159,969 | 1.66 |
| Sep 09, 2026 | 542.50 | 547.50 | 536.50 | 540.50 | 540.50 | -1.19% | 95,614 | 0.99 |
| Sep 08, 2026 | 540.50 | 547.50 | 537.50 | 547.00 | 547.00 | +1.20% | 85,116 | 0.88 |
| Sep 07, 2026 | 541.50 | 543.00 | 540.00 | 540.50 | 540.50 | -0.09% | 32,329 | 0.33 |
| Sep 04, 2026 | 539.00 | 541.50 | 536.50 | 541.00 | 541.00 | +0.19% | 51,839 | 0.50 |
