Stockholm - Delayed Quote SEK
AB Industrivärden (publ) (INDU-C.ST)
359.00
+0.50
+(0.14%)
At close: May 13 at 5:29:56 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 358.50 | 359.80 | 356.20 | 359.00 | 359.00 | 323,567 |
| May 12, 2025 | 350.60 | 361.30 | 350.60 | 358.50 | 358.50 | 552,342 |
| May 9, 2025 | 346.50 | 350.60 | 345.10 | 347.00 | 347.00 | 270,069 |
| May 8, 2025 | 344.90 | 350.30 | 344.70 | 345.90 | 345.90 | 499,024 |
| May 7, 2025 | 340.60 | 343.70 | 339.00 | 343.30 | 343.30 | 438,617 |
| May 6, 2025 | 345.00 | 345.10 | 339.90 | 341.20 | 341.20 | 537,105 |
| May 5, 2025 | 345.10 | 345.90 | 341.50 | 345.00 | 345.00 | 266,298 |
| May 2, 2025 | 342.90 | 347.00 | 340.60 | 344.30 | 344.30 | 645,441 |
| Apr 30, 2025 | 333.30 | 338.70 | 333.30 | 338.70 | 338.70 | 362,176 |
| Apr 29, 2025 | 336.70 | 337.10 | 332.90 | 332.90 | 332.90 | 390,384 |
| Apr 28, 2025 | 333.50 | 338.20 | 333.50 | 335.60 | 335.60 | 633,475 |
| Apr 25, 2025 | 331.90 | 334.20 | 329.70 | 333.30 | 333.30 | 614,149 |
| Apr 24, 2025 | 329.10 | 330.00 | 326.10 | 329.00 | 329.00 | 456,150 |
| Apr 23, 2025 | 325.70 | 332.30 | 322.80 | 328.40 | 328.40 | 694,124 |
| Apr 22, 2025 | 318.60 | 321.10 | 315.00 | 321.10 | 321.10 | 380,313 |
| Apr 17, 2025 | 321.10 | 323.30 | 317.30 | 318.80 | 318.80 | 151,385 |
| Apr 16, 2025 | 318.60 | 321.80 | 316.60 | 320.90 | 320.90 | 400,937 |
| Apr 15, 2025 | 319.20 | 326.70 | 318.90 | 322.80 | 322.80 | 456,851 |
| Apr 14, 2025 | 318.10 | 320.00 | 316.10 | 318.10 | 318.10 | 423,578 |
| Apr 11, 2025 | 8.25 Dividend | |||||
| Apr 11, 2025 | 311.70 | 312.70 | 303.20 | 311.00 | 311.00 | 492,934 |
| Apr 10, 2025 | 336.50 | 336.50 | 316.60 | 318.30 | 310.05 | 706,481 |
| Apr 9, 2025 | 307.00 | 310.40 | 298.80 | 302.70 | 294.85 | 775,932 |
| Apr 8, 2025 | 320.00 | 323.90 | 314.20 | 315.80 | 307.61 | 613,286 |
| Apr 7, 2025 | 303.00 | 331.50 | 302.10 | 313.90 | 305.76 | 1,055,123 |
| Apr 4, 2025 | 343.90 | 346.00 | 323.90 | 327.40 | 318.91 | 848,201 |
| Apr 3, 2025 | 350.50 | 355.60 | 344.90 | 346.30 | 337.32 | 613,505 |
| Apr 2, 2025 | 367.40 | 368.50 | 355.50 | 360.20 | 350.86 | 534,630 |
| Apr 1, 2025 | 370.30 | 371.50 | 367.40 | 369.20 | 359.63 | 372,177 |
| Mar 31, 2025 | 370.40 | 371.00 | 366.40 | 367.40 | 357.88 | 477,089 |
| Mar 28, 2025 | 377.10 | 379.00 | 371.50 | 374.20 | 364.50 | 208,543 |
| Mar 27, 2025 | 379.70 | 380.90 | 376.10 | 379.20 | 369.37 | 309,121 |
| Mar 26, 2025 | 384.00 | 385.30 | 381.10 | 381.90 | 372.00 | 256,736 |
| Mar 25, 2025 | 382.90 | 383.70 | 378.30 | 383.10 | 373.17 | 218,011 |
| Mar 24, 2025 | 383.50 | 385.20 | 380.80 | 382.70 | 372.78 | 278,573 |
| Mar 21, 2025 | 387.60 | 388.40 | 380.90 | 380.90 | 371.03 | 929,145 |
| Mar 20, 2025 | 390.30 | 392.50 | 385.60 | 389.30 | 379.21 | 241,116 |
| Mar 19, 2025 | 387.10 | 390.70 | 387.00 | 390.70 | 380.57 | 444,301 |
| Mar 18, 2025 | 389.20 | 391.40 | 387.70 | 388.70 | 378.63 | 237,804 |
| Mar 17, 2025 | 389.90 | 391.40 | 387.20 | 388.60 | 378.53 | 306,625 |
| Mar 14, 2025 | 383.50 | 390.30 | 383.00 | 389.80 | 379.70 | 263,161 |
| Mar 13, 2025 | 387.50 | 388.00 | 379.70 | 383.20 | 373.27 | 377,142 |
| Mar 12, 2025 | 389.10 | 392.00 | 385.60 | 389.00 | 378.92 | 401,019 |
| Mar 11, 2025 | 399.20 | 400.60 | 386.90 | 387.20 | 377.16 | 366,299 |
| Mar 10, 2025 | 402.80 | 402.90 | 397.50 | 398.30 | 387.98 | 227,737 |
| Mar 7, 2025 | 397.70 | 402.10 | 395.50 | 401.50 | 391.09 | 240,916 |
| Mar 6, 2025 | 404.50 | 406.00 | 396.40 | 401.50 | 391.09 | 350,339 |
| Mar 5, 2025 | 399.30 | 405.00 | 399.20 | 402.50 | 392.07 | 349,306 |
| Mar 4, 2025 | 405.40 | 405.60 | 393.30 | 393.60 | 383.40 | 649,793 |
| Mar 3, 2025 | 406.00 | 412.10 | 404.00 | 409.20 | 398.59 | 317,592 |
| Feb 28, 2025 | 401.70 | 405.70 | 400.20 | 405.70 | 395.18 | 578,007 |
| Feb 27, 2025 | 406.40 | 407.80 | 402.80 | 404.50 | 394.02 | 194,342 |
| Feb 26, 2025 | 404.80 | 409.90 | 404.80 | 408.60 | 398.01 | 341,234 |
| Feb 25, 2025 | 399.80 | 404.20 | 399.50 | 402.80 | 392.36 | 376,802 |
| Feb 24, 2025 | 402.00 | 404.50 | 400.40 | 400.60 | 390.22 | 316,925 |
| Feb 21, 2025 | 401.00 | 405.00 | 400.30 | 401.90 | 391.48 | 394,157 |
| Feb 20, 2025 | 400.40 | 402.60 | 400.00 | 400.50 | 390.12 | 273,982 |
| Feb 19, 2025 | 409.70 | 410.30 | 398.70 | 400.40 | 390.02 | 435,235 |
| Feb 18, 2025 | 408.80 | 410.50 | 406.20 | 409.70 | 399.08 | 274,085 |
| Feb 17, 2025 | 403.40 | 409.20 | 403.30 | 408.70 | 398.11 | 202,149 |
| Feb 14, 2025 | 402.00 | 404.40 | 400.60 | 403.40 | 392.94 | 239,344 |
| Feb 13, 2025 | 398.80 | 402.90 | 397.40 | 401.70 | 391.29 | 251,469 |
| Feb 12, 2025 | 392.50 | 396.80 | 392.50 | 396.80 | 386.52 | 365,602 |
| Feb 11, 2025 | 394.60 | 395.00 | 390.30 | 392.30 | 382.13 | 366,757 |
| Feb 10, 2025 | 390.80 | 394.70 | 390.80 | 394.20 | 383.98 | 260,429 |
| Feb 7, 2025 | 392.50 | 393.30 | 389.90 | 390.30 | 380.18 | 200,030 |
| Feb 6, 2025 | 387.00 | 393.50 | 385.00 | 391.90 | 381.74 | 333,942 |
| Feb 5, 2025 | 384.50 | 386.90 | 383.30 | 385.70 | 375.70 | 157,406 |
| Feb 4, 2025 | 386.30 | 387.80 | 381.60 | 385.10 | 375.12 | 228,286 |
| Feb 3, 2025 | 383.20 | 386.70 | 375.50 | 386.40 | 376.38 | 425,795 |
| Jan 31, 2025 | 394.50 | 394.70 | 392.30 | 392.70 | 382.52 | 225,657 |
| Jan 30, 2025 | 393.10 | 394.20 | 391.20 | 394.00 | 383.79 | 251,352 |
| Jan 29, 2025 | 387.40 | 392.70 | 387.40 | 392.20 | 382.03 | 263,101 |
| Jan 28, 2025 | 388.10 | 389.80 | 386.20 | 386.20 | 376.19 | 187,588 |
| Jan 27, 2025 | 382.40 | 387.90 | 381.30 | 387.30 | 377.26 | 292,659 |
| Jan 24, 2025 | 386.00 | 389.10 | 384.20 | 385.50 | 375.51 | 194,841 |
| Jan 23, 2025 | 382.30 | 385.10 | 380.70 | 385.10 | 375.12 | 265,812 |
| Jan 22, 2025 | 381.00 | 384.10 | 380.50 | 382.10 | 372.20 | 464,585 |
| Jan 21, 2025 | 373.00 | 381.10 | 372.50 | 380.00 | 370.15 | 562,233 |
| Jan 20, 2025 | 372.20 | 373.80 | 370.50 | 371.70 | 362.07 | 143,053 |
| Jan 17, 2025 | 367.50 | 372.70 | 366.80 | 371.90 | 362.26 | 284,531 |
| Jan 16, 2025 | 365.60 | 366.30 | 364.10 | 366.20 | 356.71 | 241,423 |
| Jan 15, 2025 | 358.00 | 364.10 | 357.50 | 363.70 | 354.27 | 271,793 |
| Jan 14, 2025 | 363.00 | 363.80 | 356.30 | 357.00 | 347.75 | 305,711 |
| Jan 13, 2025 | 361.60 | 362.00 | 358.10 | 360.50 | 351.16 | 212,407 |
| Jan 10, 2025 | 366.10 | 367.30 | 363.00 | 363.40 | 353.98 | 222,214 |
| Jan 9, 2025 | 363.80 | 367.90 | 362.50 | 366.10 | 356.61 | 250,517 |
| Jan 8, 2025 | 364.30 | 367.60 | 361.60 | 363.80 | 354.37 | 239,709 |
| Jan 7, 2025 | 361.00 | 369.10 | 360.50 | 364.50 | 355.05 | 530,041 |
| Jan 3, 2025 | 354.30 | 356.10 | 352.90 | 355.70 | 346.48 | 244,019 |
| Jan 2, 2025 | 349.90 | 354.50 | 348.20 | 354.20 | 345.02 | 237,764 |
| Dec 30, 2024 | 348.50 | 350.00 | 347.10 | 349.10 | 340.05 | 241,191 |
| Dec 27, 2024 | 346.70 | 349.60 | 346.40 | 349.10 | 340.05 | 178,530 |
| Dec 23, 2024 | 346.40 | 347.70 | 344.00 | 346.60 | 337.62 | 141,748 |
| Dec 20, 2024 | 343.60 | 346.80 | 341.10 | 346.80 | 337.81 | 502,122 |
| Dec 19, 2024 | 349.90 | 351.70 | 346.50 | 346.80 | 337.81 | 345,261 |
| Dec 18, 2024 | 356.00 | 357.20 | 354.70 | 354.70 | 345.51 | 164,496 |
| Dec 17, 2024 | 355.00 | 357.70 | 354.70 | 356.00 | 346.77 | 243,208 |
| Dec 16, 2024 | 362.00 | 362.70 | 355.80 | 356.70 | 347.45 | 255,568 |
| Dec 13, 2024 | 361.90 | 365.40 | 361.90 | 362.80 | 353.40 | 249,494 |
| Dec 12, 2024 | 365.30 | 368.60 | 361.80 | 362.60 | 353.20 | 280,594 |
| Dec 11, 2024 | 368.00 | 369.70 | 364.50 | 365.00 | 355.54 | 155,082 |
| Dec 10, 2024 | 370.50 | 371.20 | 368.40 | 368.40 | 358.85 | 216,476 |
| Dec 9, 2024 | 372.50 | 374.40 | 370.70 | 371.30 | 361.68 | 265,118 |
| Dec 6, 2024 | 369.60 | 372.10 | 368.70 | 371.90 | 362.26 | 222,602 |
| Dec 5, 2024 | 370.00 | 371.20 | 368.10 | 369.50 | 359.92 | 246,594 |
| Dec 4, 2024 | 367.00 | 370.70 | 367.00 | 370.10 | 360.51 | 325,140 |
| Dec 3, 2024 | 363.90 | 368.40 | 363.80 | 366.40 | 356.90 | 347,639 |
| Dec 2, 2024 | 355.00 | 364.20 | 354.20 | 363.60 | 354.18 | 295,461 |
| Nov 29, 2024 | 358.00 | 359.00 | 356.10 | 357.50 | 348.23 | 499,640 |
| Nov 28, 2024 | 357.40 | 360.60 | 357.10 | 357.70 | 348.43 | 147,298 |
| Nov 27, 2024 | 356.00 | 357.60 | 354.50 | 356.50 | 347.26 | 146,057 |
| Nov 26, 2024 | 359.90 | 360.00 | 355.80 | 356.40 | 347.16 | 210,773 |
| Nov 25, 2024 | 358.50 | 361.50 | 357.30 | 361.50 | 352.13 | 822,240 |
| Nov 22, 2024 | 355.70 | 358.90 | 352.80 | 357.10 | 347.84 | 2,312,060 |
| Nov 21, 2024 | 352.60 | 354.90 | 350.20 | 354.60 | 345.41 | 193,587 |
| Nov 20, 2024 | 356.50 | 358.60 | 353.00 | 353.00 | 343.85 | 174,126 |
| Nov 19, 2024 | 358.60 | 360.70 | 350.10 | 355.00 | 345.80 | 239,708 |
| Nov 18, 2024 | 357.20 | 358.80 | 354.60 | 358.30 | 349.01 | 189,666 |
| Nov 15, 2024 | 357.40 | 360.90 | 356.50 | 356.90 | 347.65 | 265,566 |
| Nov 14, 2024 | 358.70 | 361.90 | 358.70 | 360.70 | 351.35 | 152,943 |
| Nov 13, 2024 | 362.40 | 363.10 | 355.60 | 358.00 | 348.72 | 296,478 |
| Nov 12, 2024 | 368.80 | 369.80 | 362.30 | 362.50 | 353.10 | 242,949 |
| Nov 11, 2024 | 371.80 | 374.40 | 371.70 | 372.20 | 362.55 | 307,561 |
| Nov 8, 2024 | 373.50 | 374.60 | 368.40 | 370.00 | 360.41 | 198,777 |
| Nov 7, 2024 | 364.40 | 374.80 | 364.40 | 373.50 | 363.82 | 718,053 |
| Nov 6, 2024 | 370.80 | 377.00 | 363.90 | 364.10 | 354.66 | 363,366 |
| Nov 5, 2024 | 367.20 | 368.20 | 363.90 | 367.60 | 358.07 | 221,216 |
| Nov 4, 2024 | 367.00 | 370.60 | 366.40 | 367.20 | 357.68 | 201,427 |
| Nov 1, 2024 | 366.80 | 368.70 | 366.20 | 366.80 | 357.29 | 100,641 |
| Oct 31, 2024 | 365.10 | 366.30 | 363.40 | 366.00 | 356.51 | 633,009 |
| Oct 30, 2024 | 371.80 | 373.30 | 367.40 | 367.40 | 357.88 | 266,379 |
| Oct 29, 2024 | 374.60 | 378.60 | 373.10 | 373.50 | 363.82 | 281,524 |
| Oct 28, 2024 | 369.80 | 374.40 | 369.40 | 373.40 | 363.72 | 255,389 |
| Oct 25, 2024 | 363.70 | 369.80 | 363.60 | 368.70 | 359.14 | 217,607 |
| Oct 24, 2024 | 366.90 | 368.20 | 364.10 | 364.10 | 354.66 | 170,569 |
| Oct 23, 2024 | 362.00 | 368.60 | 362.00 | 366.90 | 357.39 | 368,661 |
| Oct 22, 2024 | 362.00 | 364.00 | 359.70 | 362.50 | 353.10 | 466,521 |
| Oct 21, 2024 | 366.00 | 367.90 | 361.50 | 362.00 | 352.62 | 297,820 |
| Oct 18, 2024 | 360.70 | 366.90 | 359.20 | 366.10 | 356.61 | 162,794 |
| Oct 17, 2024 | 361.60 | 363.00 | 359.50 | 361.90 | 352.52 | 333,456 |
| Oct 16, 2024 | 362.60 | 363.20 | 360.70 | 362.20 | 352.81 | 235,004 |
| Oct 15, 2024 | 366.00 | 367.00 | 362.90 | 363.30 | 353.88 | 211,817 |
| Oct 14, 2024 | 366.10 | 367.80 | 362.40 | 365.50 | 356.03 | 193,668 |
| Oct 11, 2024 | 363.80 | 366.80 | 362.00 | 366.10 | 356.61 | 179,036 |
| Oct 10, 2024 | 366.40 | 367.60 | 361.20 | 363.80 | 354.37 | 212,852 |
| Oct 9, 2024 | 364.80 | 367.10 | 362.90 | 366.40 | 356.90 | 208,969 |
| Oct 8, 2024 | 364.60 | 366.50 | 363.20 | 364.70 | 355.25 | 224,470 |
| Oct 7, 2024 | 371.30 | 371.70 | 366.70 | 367.90 | 358.36 | 245,157 |
| Oct 4, 2024 | 366.00 | 371.60 | 366.00 | 370.40 | 360.80 | 215,222 |
| Oct 3, 2024 | 369.00 | 371.40 | 365.80 | 366.60 | 357.10 | 249,679 |
| Oct 2, 2024 | 370.40 | 371.90 | 366.30 | 369.10 | 359.53 | 276,235 |
| Oct 1, 2024 | 373.60 | 375.00 | 368.90 | 369.60 | 360.02 | 319,124 |
| Sep 30, 2024 | 374.30 | 376.00 | 371.40 | 373.30 | 363.62 | 268,611 |
| Sep 27, 2024 | 375.40 | 376.40 | 373.20 | 374.60 | 364.89 | 244,065 |
| Sep 26, 2024 | 372.00 | 375.50 | 371.50 | 375.40 | 365.67 | 234,455 |
| Sep 25, 2024 | 365.30 | 370.60 | 365.00 | 369.60 | 360.02 | 322,631 |
| Sep 24, 2024 | 367.10 | 369.10 | 365.20 | 366.70 | 357.20 | 240,207 |
| Sep 23, 2024 | 365.20 | 366.60 | 362.30 | 365.40 | 355.93 | 276,233 |
| Sep 20, 2024 | 367.00 | 367.80 | 364.50 | 365.30 | 355.83 | 443,675 |
| Sep 19, 2024 | 362.50 | 368.40 | 362.00 | 367.60 | 358.07 | 274,891 |
| Sep 18, 2024 | 360.50 | 361.00 | 358.10 | 360.30 | 350.96 | 189,600 |
| Sep 17, 2024 | 357.00 | 361.80 | 357.00 | 360.70 | 351.35 | 245,679 |
| Sep 16, 2024 | 353.90 | 357.10 | 352.60 | 356.00 | 346.77 | 142,426 |
| Sep 13, 2024 | 354.90 | 355.70 | 351.60 | 354.60 | 345.41 | 213,171 |
| Sep 12, 2024 | 354.40 | 357.90 | 352.00 | 353.80 | 344.63 | 270,395 |
| Sep 11, 2024 | 352.00 | 354.50 | 348.30 | 349.80 | 340.73 | 240,797 |
| Sep 10, 2024 | 352.00 | 355.00 | 350.10 | 351.90 | 342.78 | 238,644 |
| Sep 9, 2024 | 351.00 | 354.50 | 348.90 | 352.10 | 342.97 | 369,721 |
| Sep 6, 2024 | 351.60 | 355.60 | 349.30 | 350.00 | 340.93 | 298,642 |
| Sep 5, 2024 | 354.40 | 356.00 | 352.10 | 352.40 | 343.27 | 192,203 |
| Sep 4, 2024 | 353.70 | 356.90 | 352.90 | 355.00 | 345.80 | 260,945 |
| Sep 3, 2024 | 367.30 | 367.30 | 359.80 | 359.90 | 350.57 | 256,054 |
| Sep 2, 2024 | 368.40 | 368.90 | 365.10 | 367.30 | 357.78 | 279,388 |
| Aug 30, 2024 | 366.70 | 368.60 | 366.70 | 368.40 | 358.85 | 626,522 |
| Aug 29, 2024 | 362.10 | 366.70 | 362.00 | 366.70 | 357.20 | 200,482 |
| Aug 28, 2024 | 362.10 | 364.50 | 360.90 | 362.10 | 352.71 | 246,298 |
| Aug 27, 2024 | 363.20 | 364.80 | 361.80 | 362.00 | 352.62 | 158,746 |
| Aug 26, 2024 | 362.40 | 364.80 | 360.90 | 363.20 | 353.79 | 161,886 |
| Aug 23, 2024 | 360.00 | 364.50 | 360.00 | 362.40 | 353.01 | 270,532 |
| Aug 22, 2024 | 356.60 | 360.00 | 355.80 | 359.20 | 349.89 | 220,254 |
| Aug 21, 2024 | 355.40 | 359.00 | 355.40 | 356.60 | 347.36 | 356,882 |
| Aug 20, 2024 | 357.20 | 358.30 | 354.10 | 355.40 | 346.19 | 180,879 |
| Aug 19, 2024 | 355.80 | 357.40 | 354.50 | 356.80 | 347.55 | 283,872 |
| Aug 16, 2024 | 356.00 | 357.80 | 354.20 | 355.00 | 345.80 | 245,427 |
| Aug 15, 2024 | 352.00 | 356.40 | 351.30 | 355.30 | 346.09 | 424,886 |
| Aug 14, 2024 | 348.40 | 350.70 | 347.50 | 350.50 | 341.42 | 200,182 |
| Aug 13, 2024 | 346.60 | 347.50 | 344.50 | 346.70 | 337.71 | 160,939 |
| Aug 12, 2024 | 347.70 | 349.00 | 345.00 | 345.50 | 336.55 | 175,251 |
| Aug 9, 2024 | 346.20 | 348.40 | 345.00 | 346.00 | 337.03 | 258,508 |
| Aug 8, 2024 | 341.50 | 345.50 | 339.50 | 345.00 | 336.06 | 303,353 |
| Aug 7, 2024 | 336.40 | 344.80 | 336.40 | 342.90 | 334.01 | 337,828 |
| Aug 6, 2024 | 337.60 | 341.00 | 332.10 | 333.70 | 325.05 | 229,350 |
| Aug 5, 2024 | 331.90 | 335.00 | 325.80 | 334.80 | 326.12 | 471,522 |
| Aug 2, 2024 | 352.80 | 352.80 | 342.10 | 342.10 | 333.23 | 334,768 |
| Aug 1, 2024 | 363.00 | 363.50 | 355.60 | 355.80 | 346.58 | 266,401 |
| Jul 31, 2024 | 364.40 | 367.20 | 362.60 | 362.90 | 353.49 | 287,250 |
| Jul 30, 2024 | 358.90 | 363.60 | 358.90 | 361.30 | 351.94 | 206,589 |
| Jul 29, 2024 | 361.00 | 362.80 | 358.90 | 358.90 | 349.60 | 332,286 |
| Jul 26, 2024 | 357.70 | 360.70 | 356.20 | 360.00 | 350.67 | 249,545 |
| Jul 25, 2024 | 354.00 | 358.30 | 351.80 | 357.70 | 348.43 | 242,375 |
| Jul 24, 2024 | 359.60 | 359.70 | 355.70 | 357.40 | 348.14 | 239,220 |
| Jul 23, 2024 | 362.50 | 364.40 | 360.60 | 361.20 | 351.84 | 203,453 |
| Jul 22, 2024 | 356.00 | 362.30 | 356.00 | 361.70 | 352.33 | 251,017 |
| Jul 19, 2024 | 352.70 | 356.10 | 351.10 | 354.60 | 345.41 | 284,370 |
| Jul 18, 2024 | 352.50 | 357.70 | 351.30 | 353.70 | 344.53 | 464,670 |
| Jul 17, 2024 | 349.00 | 351.90 | 347.30 | 351.20 | 342.10 | 289,757 |
| Jul 16, 2024 | 345.70 | 350.20 | 344.90 | 349.40 | 340.34 | 222,000 |
| Jul 15, 2024 | 349.30 | 349.80 | 346.40 | 346.90 | 337.91 | 274,188 |
| Jul 12, 2024 | 344.70 | 351.20 | 344.20 | 350.30 | 341.22 | 247,024 |
| Jul 11, 2024 | 344.10 | 345.50 | 341.30 | 344.20 | 335.28 | 372,552 |
| Jul 10, 2024 | 344.50 | 345.50 | 341.60 | 342.90 | 334.01 | 370,489 |
| Jul 9, 2024 | 344.00 | 348.50 | 342.70 | 344.10 | 335.18 | 293,066 |
| Jul 8, 2024 | 351.10 | 352.80 | 343.30 | 344.40 | 335.47 | 585,558 |
| Jul 5, 2024 | 355.70 | 356.20 | 351.30 | 352.10 | 342.97 | 255,617 |
| Jul 4, 2024 | 356.20 | 358.40 | 355.00 | 355.70 | 346.48 | 154,143 |
| Jul 3, 2024 | 357.00 | 359.50 | 355.20 | 355.40 | 346.19 | 351,086 |
| Jul 2, 2024 | 359.60 | 359.60 | 353.50 | 356.10 | 346.87 | 311,120 |
| Jul 1, 2024 | 359.30 | 361.80 | 358.10 | 360.40 | 351.06 | 267,443 |
| Jun 28, 2024 | 356.30 | 358.20 | 355.30 | 357.60 | 348.33 | 252,821 |
| Jun 27, 2024 | 356.00 | 357.80 | 353.20 | 355.60 | 346.38 | 346,989 |
| Jun 26, 2024 | 358.50 | 359.80 | 354.20 | 356.10 | 346.87 | 251,714 |
| Jun 25, 2024 | 360.30 | 360.40 | 355.50 | 356.60 | 347.36 | 268,903 |
| Jun 24, 2024 | 355.70 | 361.50 | 352.50 | 360.30 | 350.96 | 340,156 |
| Jun 20, 2024 | 355.00 | 359.40 | 354.60 | 358.60 | 349.31 | 751,514 |
| Jun 19, 2024 | 356.50 | 356.50 | 353.30 | 354.20 | 345.02 | 241,351 |
| Jun 18, 2024 | 356.00 | 356.60 | 353.80 | 356.50 | 347.26 | 279,470 |
| Jun 17, 2024 | 354.10 | 356.20 | 350.80 | 354.00 | 344.82 | 265,836 |
| Jun 14, 2024 | 360.30 | 361.40 | 353.00 | 353.70 | 344.53 | 256,445 |
| Jun 13, 2024 | 367.50 | 367.60 | 359.90 | 359.90 | 350.57 | 344,960 |
| Jun 12, 2024 | 361.50 | 368.50 | 360.10 | 367.40 | 357.88 | 527,402 |
| Jun 11, 2024 | 362.00 | 363.00 | 358.30 | 360.80 | 351.45 | 352,538 |
| Jun 10, 2024 | 365.80 | 366.00 | 359.70 | 361.60 | 352.23 | 549,726 |
| Jun 7, 2024 | 370.40 | 370.40 | 366.00 | 366.20 | 356.71 | 307,716 |
| Jun 5, 2024 | 366.30 | 369.70 | 366.30 | 367.80 | 358.27 | 332,220 |
| Jun 4, 2024 | 366.50 | 368.40 | 363.80 | 364.80 | 355.34 | 286,228 |
| Jun 3, 2024 | 371.60 | 374.00 | 365.80 | 367.40 | 357.88 | 490,195 |
| May 31, 2024 | 366.30 | 368.20 | 363.80 | 368.10 | 358.56 | 2,246,365 |
| May 30, 2024 | 362.40 | 366.50 | 361.00 | 365.70 | 356.22 | 332,711 |
| May 29, 2024 | 365.50 | 366.30 | 362.40 | 363.40 | 353.98 | 589,279 |
| May 28, 2024 | 368.00 | 369.20 | 364.60 | 366.00 | 356.51 | 407,863 |
| May 27, 2024 | 371.10 | 371.40 | 365.30 | 367.20 | 357.68 | 365,311 |
| May 24, 2024 | 368.50 | 371.50 | 366.40 | 370.40 | 360.80 | 331,073 |
| May 23, 2024 | 372.40 | 375.60 | 370.30 | 370.30 | 360.70 | 346,576 |
| May 22, 2024 | 371.70 | 375.30 | 370.70 | 371.40 | 361.77 | 594,085 |
| May 21, 2024 | 371.70 | 373.60 | 369.30 | 371.70 | 362.07 | 456,792 |
| May 20, 2024 | 363.80 | 371.80 | 363.40 | 371.80 | 362.16 | 418,604 |
| May 17, 2024 | 361.60 | 364.30 | 359.10 | 363.00 | 353.59 | 278,526 |
| May 16, 2024 | 366.40 | 367.70 | 359.40 | 362.50 | 353.10 | 298,360 |
| May 15, 2024 | 367.40 | 368.90 | 364.10 | 366.20 | 356.71 | 297,177 |
| May 14, 2024 | 363.00 | 366.60 | 361.40 | 366.20 | 356.71 | 309,355 |
| May 13, 2024 | 364.60 | 364.60 | 360.70 | 363.60 | 354.18 | 271,520 |
Related Tickers
SVOL-B.ST Svolder AB (publ)
59.55
+0.08%
CRED-A.ST Creades AB
81.70
+0.68%
INVE-A.ST Investor AB (publ)
293.60
-0.27%
BURE.ST Bure Equity AB (publ)
323.80
-0.55%
KINV-B.ST Kinnevik AB
83.26
+2.34%
319A.T NEXT GENERATION TECHNOLOGY GROU
4,655.00
-0.21%
VNV.ST VNV Global AB (publ)
17.47
-1.19%
INVE-B.ST Investor AB (publ)
293.35
-0.37%
FIH-U.TO Fairfax India Holdings Corporation
16.75
+1.33%
STT State Street Corporation
97.78
+1.85%