Industrivarden A

INDUAs
🏛️ uk →
371.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 330.30 330.30 329.10 329.85 0.0M
2023-12-28 330.80 330.80 328.80 330.45 0.3M
2023-12-27 330.20 330.40 328.80 329.60 0.0M
2023-12-22 324.50 329.20 324.50 329.20 0.1M
2023-12-21 325.20 327.00 324.50 326.20 0.1M
2023-12-20 328.30 329.95 327.00 329.95 0.8M
2023-12-19 330.60 332.00 329.50 330.25 0.0M
2023-12-18 327.70 330.50 327.70 328.25 0.0M
2023-12-15 334.60 334.60 329.65 329.65 0.0M
2023-12-14 332.10 333.30 330.10 331.50 0.1M
2023-12-13 329.50 330.10 327.50 328.55 0.1M
2023-12-12 328.40 329.20 326.60 329.20 0.0M
2023-12-11 323.60 328.40 323.40 326.70 0.0M
2023-12-08 321.30 324.30 321.20 321.55 0.0M
2023-12-07 319.80 321.90 319.40 319.75 0.0M
2023-12-06 318.00 320.50 318.00 318.30 0.0M
2023-12-05 317.00 318.20 316.30 317.40 0.0M
2023-12-04 315.50 316.80 314.20 314.20 0.0M
2023-12-01 316.90 317.80 314.70 316.60 0.2M
2023-11-30 315.50 317.30 314.70 315.10 0.0M
2023-11-29 309.10 315.70 309.10 313.30 0.0M
2023-11-28 312.60 312.60 309.00 311.45 0.0M
2023-11-27 312.70 314.00 311.30 312.35 0.0M
2023-11-24 311.40 312.70 310.90 310.90 0.0M
2023-11-23 311.60 313.90 310.80 311.70 0.0M
2023-11-22 308.90 312.50 308.70 311.40 0.0M
2023-11-21 309.00 309.00 307.10 307.80 0.0M
2023-11-20 304.30 307.50 304.00 307.50 0.0M
2023-11-17 306.20 307.30 302.90 305.85 0.3M
2023-11-16 306.60 306.60 301.80 302.20 0.0M
2023-11-15 300.80 305.00 300.80 303.40 0.0M
2023-11-14 293.85 300.40 293.20 297.80 0.0M
2023-11-13 294.90 294.90 293.40 293.90 0.0M
2023-11-10 292.70 292.80 290.70 292.50 0.4M
2023-11-09 291.80 294.60 291.20 293.60 0.0M
2023-11-08 290.70 292.00 289.20 290.50 0.0M
2023-11-07 293.30 293.30 291.30 291.30 0.0M
2023-11-06 293.70 294.90 289.90 290.95 0.0M
2023-11-03 294.00 296.90 292.85 292.85 0.0M
2023-11-02 290.00 293.90 290.00 292.85 1.4M
2023-11-01 289.60 290.30 286.15 286.15 0.1M
2023-10-31 283.70 288.00 282.90 285.75 0.0M
2023-10-30 283.90 285.90 281.60 283.65 0.0M
2023-10-27 283.50 285.50 281.30 283.40 0.0M
2023-10-26 278.10 284.45 277.90 284.45 0.0M
2023-10-25 280.30 282.70 279.30 281.55 0.0M
2023-10-24 278.70 282.10 277.40 280.60 0.1M
2023-10-23 279.70 279.70 275.70 276.25 0.1M
2023-10-20 282.30 282.30 279.10 280.50 0.1M
2023-10-19 286.40 290.05 285.80 290.05 0.0M
2023-10-18 292.10 293.30 288.60 290.05 0.0M
2023-10-17 292.20 292.70 289.50 291.65 0.0M
2023-10-16 292.40 294.20 290.00 292.25 0.0M
2023-10-13 295.10 295.70 291.80 292.80 0.0M
2023-10-12 296.40 298.20 295.10 295.65 0.0M
2023-10-11 293.40 293.60 292.20 293.35 0.0M
2023-10-10 286.70 291.20 286.70 289.45 0.0M
2023-10-09 286.40 286.40 283.60 283.80 0.0M
2023-10-06 282.50 286.50 282.50 285.85 0.0M
2023-10-05 282.00 285.05 282.00 285.05 0.0M
2023-10-04 281.70 282.90 280.40 282.70 0.0M
2023-10-03 287.20 289.10 284.90 287.05 0.1M
2023-10-02 288.90 290.80 287.40 289.25 0.0M
2023-09-29 291.70 292.10 288.00 290.25 0.0M
2023-09-28 286.40 288.30 285.85 285.85 0.7M
2023-09-27 285.50 288.30 285.30 286.10 0.0M
2023-09-26 291.30 291.30 286.70 287.95 0.0M
2023-09-25 293.30 293.30 290.20 292.35 0.6M
2023-09-22 292.90 294.90 292.60 293.60 0.0M
2023-09-21 295.20 297.20 293.50 296.25 0.0M
2023-09-20 295.20 299.00 295.20 297.75 0.0M
2023-09-19 294.00 296.30 293.50 293.75 0.0M
2023-09-18 294.90 296.20 293.60 295.40 0.0M
2023-09-15 296.00 297.60 295.25 295.25 0.0M
2023-09-14 289.30 293.30 288.20 292.25 0.0M
2023-09-13 288.10 290.50 286.80 288.30 0.0M
2023-09-12 290.70 290.80 288.00 290.45 0.0M
2023-09-11 289.20 290.60 288.10 288.40 0.0M
2023-09-08 292.60 293.80 287.10 288.90 0.0M
2023-09-07 290.90 293.70 290.80 291.70 0.0M
2023-09-06 291.10 294.25 290.50 294.25 0.0M
2023-09-05 287.90 293.20 287.90 291.95 0.0M
2023-09-04 288.00 288.70 287.25 287.25 0.0M
2023-09-01 284.20 288.70 283.60 286.60 0.0M
2023-08-31 287.00 288.10 285.90 285.90 0.1M
2023-08-30 286.90 287.60 283.90 287.55 0.0M
2023-08-29 285.50 286.70 284.50 284.55 0.0M
2023-08-25 282.40 283.90 281.80 283.65 0.0M
2023-08-24 284.70 285.60 282.10 284.85 0.0M
2023-08-23 282.50 283.80 281.90 282.55 0.0M
2023-08-22 281.50 283.70 280.80 281.40 0.0M
2023-08-21 281.70 283.10 279.80 281.00 0.0M
2023-08-18 280.70 281.30 278.60 280.95 0.0M
2023-08-17 282.90 284.70 281.60 283.80 0.1M
2023-08-16 283.50 285.20 283.00 284.80 0.0M
2023-08-15 288.80 288.80 284.00 284.05 0.0M
2023-08-14 288.00 289.40 288.00 288.80 0.0M
2023-08-11 292.40 292.60 289.40 291.15 0.1M
2023-08-10 293.60 293.70 291.40 291.40 0.0M
2023-08-09 291.20 293.60 291.15 291.15 0.5M
2023-08-08 292.70 294.80 290.20 290.65 0.0M
2023-08-07 290.80 293.00 290.80 291.30 0.1M
2023-08-04 288.70 290.60 288.70 290.35 0.0M
2023-08-03 291.40 291.40 288.40 288.40 0.0M
2023-08-02 296.50 296.50 293.10 293.10 0.1M
2023-08-01 298.00 299.10 297.20 298.30 0.0M
2023-07-31 299.40 300.20 298.20 299.55 0.6M
2023-07-28 298.50 301.70 298.50 299.60 0.1M
2023-07-27 299.20 301.80 298.60 299.90 0.2M
2023-07-26 298.00 298.80 296.10 297.25 0.6M
2023-07-25 295.30 298.10 294.00 297.85 0.2M
2023-07-24 291.90 296.40 290.00 295.80 0.2M
2023-07-21 287.20 290.50 287.20 288.30 0.0M
2023-07-20 288.80 289.60 287.20 287.20 0.2M
2023-07-19 292.20 292.90 290.30 292.40 0.0M
2023-07-18 289.80 291.50 288.70 289.25 0.0M
2023-07-17 290.00 290.40 288.10 290.40 0.1M
2023-07-14 293.00 293.10 290.80 292.85 0.0M
2023-07-13 290.40 293.90 290.40 291.50 0.0M
2023-07-12 288.00 291.50 287.20 290.60 0.1M
2023-07-11 289.60 289.60 286.50 286.55 0.0M
2023-07-10 290.50 291.10 288.60 291.10 0.0M
2023-07-07 288.90 292.10 288.40 291.85 0.0M
2023-07-06 290.80 293.58 288.00 288.30 0.0M
2023-07-05 296.10 296.10 291.60 293.80 0.0M
2023-07-04 298.20 299.50 297.15 297.15 0.0M
2023-07-03 299.00 299.40 296.90 299.25 0.0M
2023-06-30 295.70 298.90 295.30 298.55 0.3M
2023-06-29 293.80 297.30 293.60 294.40 0.0M
2023-06-28 290.40 293.90 290.40 291.20 0.0M
2023-06-27 287.80 289.10 285.80 287.15 0.3M
2023-06-26 287.50 287.50 283.40 285.50 0.0M
2023-06-22 289.10 290.20 287.40 288.40 0.0M
2023-06-21 293.50 294.00 289.90 290.55 0.3M
2023-06-20 292.20 294.50 291.50 291.85 0.3M
2023-06-19 299.00 299.10 293.10 295.35 0.0M
2023-06-16 295.90 300.20 294.90 299.10 0.3M
2023-06-15 291.10 296.70 291.10 293.65 0.2M
2023-06-14 290.70 294.20 288.50 293.80 0.1M
2023-06-13 293.70 293.70 289.90 292.20 0.0M
2023-06-12 295.70 295.80 289.90 292.70 0.2M
2023-06-09 296.40 296.50 292.90 293.70 0.1M
2023-06-08 296.90 298.30 295.60 295.85 0.1M
2023-06-07 297.80 299.00 296.90 299.00 0.0M
2023-06-05 295.80 299.50 295.70 299.10 0.1M
2023-06-02 292.30 296.80 292.30 295.75 0.1M
2023-06-01 293.80 293.80 289.00 291.25 0.0M
2023-05-31 289.40 296.00 288.40 294.25 0.1M
2023-05-30 291.60 294.20 290.60 291.35 0.0M
2023-05-26 285.60 290.85 285.50 290.85 0.0M
2023-05-25 288.00 288.50 284.00 284.95 0.0M
2023-05-24 288.30 289.00 286.30 288.15 0.1M
2023-05-23 295.60 296.30 292.60 292.85 0.1M
2023-05-22 294.20 297.10 294.20 295.75 0.0M
2023-05-19 293.80 298.00 293.80 297.30 0.0M
2023-05-17 290.90 293.40 289.40 293.40 0.0M
2023-05-16 292.60 294.80 291.40 293.40 0.0M
2023-05-15 291.40 293.50 290.90 291.15 0.0M
2023-05-12 290.60 290.60 287.45 287.45 0.0M
2023-05-11 286.90 289.10 285.10 286.30 0.0M
2023-05-10 288.40 289.50 283.90 283.90 0.0M
2023-05-09 290.40 292.10 285.70 286.35 0.0M
2023-05-05 288.60 290.70 287.00 288.90 0.0M
2023-05-04 288.40 288.40 285.60 288.30 0.1M
2023-05-03 289.20 290.05 287.80 290.05 0.1M
2023-05-02 293.10 293.20 288.40 290.25 2.4M
2023-04-28 291.00 292.70 289.10 289.80 0.1M
2023-04-27 288.40 289.45 286.90 289.45 0.0M
2023-04-26 290.40 290.40 286.50 287.70 0.1M
2023-04-25 292.30 293.55 290.60 293.55 0.5M
2023-04-24 289.80 294.70 289.80 292.80 0.1M
2023-04-21 291.10 291.60 289.10 290.85 0.1M
2023-04-20 292.10 292.80 290.50 292.40 0.0M
2023-04-19 292.00 294.00 291.70 292.50 0.0M
2023-04-18 293.40 294.80 291.70 293.25 0.0M
2023-04-17 304.40 304.40 299.10 300.80 2.4M
2023-04-14 304.90 305.60 302.00 303.85 0.3M
2023-04-13 301.80 302.30 298.70 301.60 0.1M
2023-04-12 300.40 303.40 298.80 300.25 0.1M
2023-04-11 293.40 297.00 293.40 295.90 0.0M
2023-04-06 285.60 289.80 281.40 281.40 0.0M
2023-04-05 284.10 284.40 280.80 281.40 1.3M
2023-04-04 281.60 285.60 281.60 282.70 0.0M
2023-04-03 280.30 280.30 278.40 279.50 0.0M
2023-03-31 278.80 280.50 277.30 278.70 0.0M
2023-03-30 277.00 278.50 277.00 278.00 0.0M
2023-03-29 270.30 272.00 268.70 269.65 0.0M
2023-03-28 268.80 268.80 266.70 266.70 0.6M
2023-03-27 271.10 271.10 267.90 270.40 0.0M
2023-03-24 267.50 267.50 262.70 266.80 0.0M
2023-03-23 267.60 268.00 264.30 267.50 0.1M
2023-03-22 269.20 269.60 268.30 269.30 0.0M
2023-03-21 266.60 270.00 266.60 269.70 0.1M
2023-03-20 257.20 265.80 254.70 265.70 0.2M
2023-03-17 269.50 269.60 259.70 260.90 0.0M
2023-03-16 268.90 268.90 261.40 266.15 0.0M
2023-03-15 272.90 273.55 264.30 273.55 0.0M
2023-03-14 268.90 276.20 268.90 274.20 0.0M
2023-03-13 278.10 278.10 267.50 269.65 0.0M
2023-03-10 277.60 279.10 275.50 277.70 0.0M
2023-03-09 283.80 284.90 282.00 283.70 0.0M
2023-03-08 286.50 286.60 284.10 286.05 0.0M
2023-03-07 292.00 292.10 288.10 288.80 0.0M
2023-03-06 291.90 292.30 290.50 291.65 0.0M
2023-03-03 286.50 290.60 286.20 289.50 0.3M
2023-03-02 286.50 291.45 285.00 285.70 0.0M
2023-03-01 288.90 291.50 288.00 289.35 0.1M
2023-02-28 286.90 289.90 285.80 289.65 0.0M
2023-02-27 286.20 287.70 285.70 286.35 0.0M
2023-02-24 289.00 289.00 283.10 285.05 0.0M
2023-02-23 285.80 286.80 284.55 284.55 0.0M
2023-02-22 283.30 284.20 281.10 284.20 0.0M
2023-02-21 287.50 289.00 283.40 285.40 0.0M
2023-02-20 290.00 290.40 287.20 289.55 0.0M
2023-02-17 286.60 289.00 286.50 287.10 0.0M
2023-02-16 290.10 291.20 287.50 290.60 0.0M
2023-02-15 285.30 289.30 283.90 288.20 0.0M
2023-02-14 286.30 289.00 285.30 285.95 0.0M
2023-02-13 281.50 285.70 281.50 283.60 0.0M
2023-02-10 282.40 282.50 277.60 280.60 0.5M
2023-02-09 289.10 289.70 284.30 285.95 0.3M
2023-02-08 289.00 289.00 286.20 288.80 0.0M
2023-02-07 285.30 286.80 283.80 285.80 0.0M
2023-02-06 287.50 287.90 282.50 285.00 0.0M
2023-02-03 288.60 289.15 284.20 289.15 0.0M
2023-02-02 284.00 291.10 283.30 288.75 0.0M
2023-02-01 276.40 281.20 276.40 281.05 0.0M
2023-01-31 276.30 277.70 274.50 276.70 0.1M
2023-01-30 277.90 278.10 276.40 277.70 0.0M
2023-01-27 278.60 279.50 277.50 278.90 0.0M
2023-01-26 277.30 278.40 276.30 278.15 0.0M
2023-01-25 275.20 277.55 273.90 277.55 0.0M
2023-01-24 275.80 276.20 273.70 276.20 0.7M
2023-01-23 274.00 275.80 273.85 273.85 0.0M
2023-01-20 271.20 274.40 270.90 271.25 0.0M
2023-01-19 272.10 272.50 269.00 271.00 0.2M
2023-01-18 274.50 277.50 273.10 276.70 0.0M
2023-01-17 276.80 276.80 273.00 273.55 0.5M
2023-01-16 274.90 276.30 272.70 275.05 0.1M
2023-01-13 274.80 276.40 272.90 273.35 0.0M
2023-01-12 271.30 276.70 270.50 274.40 0.0M
2023-01-11 268.00 271.40 267.80 269.65 0.0M
2023-01-10 267.60 268.60 264.60 265.50 0.1M
2023-01-09 265.30 270.20 265.10 268.30 0.1M
2023-01-05 263.60 264.60 261.80 261.80 0.0M
2023-01-04 261.90 262.90 260.30 261.80 0.0M
2023-01-03 258.10 264.20 258.10 262.45 0.1M