Industrivarden C

INDUc
🏛️ uk →
370.90
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
2021-12-30 284.70 285.10 283.60 284.45 0.0M
2021-12-29 283.80 285.00 282.60 284.70 0.0M
2021-12-23 275.60 279.40 275.00 278.20 0.0M
2021-12-22 269.70 272.80 268.30 272.10 0.0M
2021-12-21 270.80 271.90 268.20 270.25 0.0M
2021-12-20 263.20 269.30 263.20 269.25 0.1M
2021-12-17 272.50 273.60 269.05 269.60 0.0M
2021-12-16 278.60 278.60 274.60 276.70 0.0M
2021-12-15 278.20 279.40 274.60 274.95 0.2M
2021-12-14 283.30 284.00 277.40 278.90 0.0M
2021-12-13 281.60 287.60 280.30 280.30 0.0M
2021-12-10 279.10 283.00 278.50 282.00 0.0M
2021-12-09 278.80 279.90 276.80 279.25 0.0M
2021-12-08 276.10 278.30 275.60 276.85 0.0M
2021-12-07 271.30 276.80 270.60 274.40 0.1M
2021-12-06 268.20 270.00 265.80 268.10 0.0M
2021-12-03 269.60 270.20 266.00 266.85 0.1M
2021-12-02 267.00 270.50 265.80 269.10 0.1M
2021-12-01 266.80 271.20 266.80 269.75 0.1M
2021-11-30 267.50 270.80 265.70 268.40 0.2M
2021-11-29 274.60 274.60 271.10 271.30 0.2M
2021-11-26 275.00 276.50 272.30 273.70 0.1M
2021-11-25 281.10 283.20 280.60 280.65 0.0M
2021-11-24 281.50 283.30 278.40 278.80 0.1M
2021-11-23 284.30 284.70 280.50 281.60 0.1M
2021-11-22 288.40 290.10 287.30 289.90 0.0M
2021-11-19 288.70 289.60 283.60 286.20 0.0M
2021-11-18 290.00 290.80 288.20 289.85 0.0M
2021-11-17 291.00 292.20 289.90 290.75 0.0M
2021-11-16 293.20 293.60 288.70 289.75 0.1M
2021-11-15 290.20 292.30 289.80 291.55 0.1M
2021-11-12 286.70 289.20 286.40 288.60 0.0M
2021-11-11 282.00 285.90 282.00 284.75 0.1M
2021-11-10 281.90 282.50 280.80 281.35 0.1M
2021-11-09 283.40 284.50 281.50 283.55 0.0M
2021-11-08 287.20 287.20 283.40 283.40 0.0M
2021-11-05 288.30 289.70 286.80 288.75 0.0M
2021-11-04 292.10 293.90 288.50 288.75 0.0M
2021-11-03 288.00 291.30 287.80 289.80 0.0M
2021-11-02 284.20 288.90 281.30 286.80 0.0M
2021-11-01 279.80 286.10 279.30 285.80 0.1M
2021-10-29 277.30 279.10 276.30 277.05 0.0M
2021-10-28 275.60 278.90 275.00 278.25 0.0M
2021-10-27 274.30 277.90 274.20 276.45 0.0M
2021-10-26 276.90 280.50 273.10 274.65 0.0M
2021-10-25 278.30 278.30 271.80 274.30 0.0M
2021-10-22 274.10 280.40 274.10 277.95 0.0M
2021-10-21 271.00 275.10 271.00 273.75 0.0M
2021-10-20 276.10 276.10 271.70 272.90 0.0M
2021-10-19 274.80 276.80 273.60 274.40 0.0M
2021-10-18 273.20 276.00 272.30 274.85 0.0M
2021-10-15 274.10 274.90 272.70 274.20 0.0M
2021-10-14 273.70 274.00 271.70 273.75 0.2M
2021-10-13 271.10 276.00 271.10 271.55 0.0M
2021-10-12 267.70 272.00 266.40 271.00 0.0M
2021-10-11 267.00 269.90 265.70 269.20 0.1M
2021-10-08 272.60 272.60 268.50 269.25 0.0M
2021-10-07 269.70 271.80 269.10 269.50 0.0M
2021-10-06 266.00 267.50 263.00 265.75 0.1M
2021-10-05 265.90 267.30 263.80 265.50 0.1M
2021-10-04 267.10 268.10 265.40 266.85 0.1M
2021-10-01 268.00 270.20 266.20 267.90 0.0M
2021-09-30 272.70 273.30 271.30 271.80 0.0M
2021-09-29 270.10 271.80 269.70 270.15 0.0M
2021-09-28 272.20 273.60 269.60 269.60 0.1M
2021-09-27 274.40 275.30 272.80 275.15 0.0M
2021-09-24 274.00 274.00 271.70 273.10 0.0M
2021-09-23 273.40 276.05 273.40 276.05 0.0M
2021-09-22 270.60 272.50 268.50 270.55 0.1M
2021-09-21 273.80 275.10 271.00 271.25 0.1M
2021-09-20 276.30 276.60 273.80 274.85 0.0M
2021-09-17 285.90 286.70 280.35 280.85 0.0M
2021-09-16 285.90 286.90 284.70 286.90 0.0M
2021-09-15 283.70 286.00 282.10 285.80 0.0M
2021-09-14 284.60 284.95 282.30 284.95 0.0M
2021-09-13 288.50 289.30 284.60 285.20 0.0M
2021-09-10 290.70 291.20 288.80 290.30 0.0M
2021-09-09 290.00 292.70 288.20 291.05 0.0M
2021-09-08 292.30 294.80 289.40 292.45 0.1M
2021-09-07 301.10 301.10 297.70 297.90 0.0M
2021-09-06 300.30 301.50 299.40 300.20 0.0M
2021-09-03 302.10 305.30 300.10 300.30 0.0M
2021-09-02 300.50 304.70 300.50 302.80 0.0M
2021-09-01 302.40 303.10 300.90 302.15 0.0M
2021-08-31 302.60 302.60 299.20 299.65 0.0M
2021-08-27 299.50 302.50 299.50 302.50 0.0M
2021-08-26 301.70 302.80 298.50 298.80 0.0M
2021-08-25 304.00 304.60 302.20 304.10 0.0M
2021-08-24 305.50 306.20 302.80 303.75 0.0M
2021-08-23 307.30 307.90 302.70 304.35 0.0M
2021-08-20 301.80 306.20 298.90 304.70 0.0M
2021-08-19 303.70 304.60 299.90 301.35 0.0M
2021-08-18 313.30 313.30 309.20 309.90 0.0M
2021-08-17 311.60 314.00 310.10 314.00 0.0M
2021-08-16 317.40 317.50 310.30 310.80 0.0M
2021-08-13 322.70 323.60 321.70 323.30 0.0M
2021-08-12 325.60 325.60 321.80 321.85 0.0M
2021-08-11 327.00 327.00 323.50 326.20 0.0M
2021-08-10 327.30 328.40 325.90 328.05 0.0M
2021-08-09 327.30 327.30 322.85 324.45 0.0M
2021-08-06 335.20 335.40 326.90 327.00 0.0M
2021-08-05 338.50 338.70 335.80 337.95 0.0M
2021-08-04 333.20 337.00 332.40 336.15 0.1M
2021-08-03 329.90 332.10 329.60 330.20 0.0M
2021-08-02 333.00 333.00 327.30 329.65 0.2M
2021-07-30 329.70 331.20 328.40 328.95 0.0M
2021-07-29 330.30 333.60 330.30 333.20 0.0M
2021-07-28 332.10 332.10 328.70 331.05 0.0M
2021-07-27 330.00 331.30 328.50 331.00 0.1M
2021-07-26 328.60 332.20 327.80 332.10 0.0M
2021-07-23 328.50 330.80 327.20 330.80 0.0M
2021-07-22 325.20 328.40 323.50 327.30 0.1M
2021-07-21 317.50 322.30 317.50 319.85 0.0M
2021-07-20 313.00 315.50 311.40 314.10 0.0M
2021-07-19 319.30 320.50 311.20 311.85 0.0M
2021-07-16 320.80 322.90 319.90 320.05 0.0M
2021-07-15 320.60 320.70 318.00 320.00 0.1M
2021-07-14 319.10 320.10 317.70 319.30 0.0M
2021-07-13 316.20 319.10 315.85 318.80 0.0M
2021-07-12 313.10 316.60 311.50 316.20 0.2M
2021-07-09 311.90 312.10 309.90 311.65 0.0M
2021-07-08 314.70 316.70 309.50 310.85 0.0M
2021-07-07 315.80 318.20 315.00 315.90 0.0M
2021-07-06 313.50 317.20 312.80 314.60 0.1M
2021-07-05 313.50 313.60 312.00 313.45 0.0M
2021-07-02 314.30 315.40 312.50 314.20 0.0M
2021-07-01 314.20 314.60 310.40 313.50 0.1M
2021-06-30 315.90 317.60 312.40 312.95 0.1M
2021-06-29 312.30 315.60 311.80 314.95 0.0M
2021-06-28 312.40 315.95 310.80 311.90 0.0M
2021-06-24 311.80 312.00 310.60 312.00 0.0M
2021-06-23 314.40 314.40 310.60 311.10 0.1M
2021-06-22 316.30 316.30 312.80 314.95 0.0M
2021-06-21 313.40 316.70 310.70 314.10 0.0M
2021-06-18 317.10 320.40 315.70 318.30 0.1M
2021-06-17 320.30 320.30 317.20 318.70 0.0M
2021-06-16 321.00 322.00 318.90 320.80 0.1M
2021-06-15 323.80 324.80 320.50 323.45 0.0M
2021-06-14 327.00 327.00 322.00 324.25 0.0M
2021-06-11 322.40 326.40 321.60 325.50 0.0M
2021-06-10 324.60 325.40 322.80 324.30 0.0M
2021-06-09 326.00 327.20 323.00 326.05 0.1M
2021-06-08 326.40 327.30 325.40 325.60 0.0M
2021-06-07 330.80 330.90 326.20 329.05 0.0M
2021-06-04 332.80 335.30 329.80 330.30 0.0M
2021-06-03 331.80 333.40 328.80 332.65 0.0M
2021-06-02 330.80 332.50 330.00 332.50 0.1M
2021-06-01 325.40 331.75 325.40 331.75 0.0M
2021-05-28 321.80 326.80 321.50 325.80 0.1M
2021-05-27 315.70 321.60 315.30 319.60 0.1M
2021-05-26 317.70 319.20 314.20 314.50 0.1M
2021-05-25 317.70 319.60 317.00 317.30 0.0M
2021-05-24 317.50 317.50 315.40 316.65 0.0M
2021-05-21 318.80 318.80 314.40 314.70 0.0M
2021-05-20 314.40 316.70 311.20 314.20 0.0M
2021-05-19 310.80 314.40 307.80 309.60 0.0M
2021-05-18 311.10 314.80 309.90 311.80 0.2M
2021-05-17 308.10 310.00 306.80 308.45 0.1M
2021-05-14 306.90 307.90 301.90 305.50 0.0M
2021-05-12 303.90 306.60 302.90 302.90 0.0M
2021-05-11 305.50 310.90 301.40 302.90 0.0M
2021-05-10 308.60 310.90 308.10 308.10 0.0M
2021-05-07 309.70 309.80 308.30 309.65 0.0M
2021-05-06 306.70 307.90 304.00 304.10 0.0M
2021-05-05 302.10 307.20 302.10 304.90 0.0M
2021-05-04 307.60 307.60 299.30 301.15 0.0M
2021-04-30 308.30 310.20 305.90 308.70 0.0M
2021-04-29 308.10 310.90 307.80 308.70 0.0M
2021-04-28 308.70 308.70 305.30 306.60 0.0M
2021-04-27 305.40 308.80 305.20 306.20 0.0M
2021-04-26 308.00 308.00 304.90 307.80 0.0M
2021-04-23 308.30 312.40 305.90 307.30 0.0M
2021-04-22 318.70 318.90 307.30 308.75 0.0M
2021-04-21 323.60 328.30 321.70 328.30 0.0M
2021-04-20 330.80 331.30 321.10 322.90 0.0M
2021-04-19 328.00 331.30 327.60 331.30 0.0M
2021-04-16 320.30 326.70 320.30 326.70 0.0M
2021-04-15 318.60 320.10 317.40 317.40 0.2M
2021-04-14 318.30 320.00 316.70 319.70 0.0M
2021-04-13 312.30 319.40 312.10 317.30 0.0M
2021-04-12 312.80 312.80 309.40 312.00 0.0M
2021-04-09 315.70 315.70 310.60 312.35 0.0M
2021-04-08 313.90 315.00 311.00 311.00 0.1M
2021-04-07 311.80 312.55 308.80 312.55 0.0M
2021-04-06 318.50 320.40 312.20 313.25 0.0M
2021-04-01 309.60 312.90 309.00 309.00 0.0M
2021-03-31 311.50 311.50 307.10 309.00 0.1M
2021-03-30 308.10 309.20 307.80 308.65 0.0M
2021-03-29 311.10 311.10 305.90 306.45 0.0M
2021-03-26 308.00 310.20 307.95 307.95 0.0M
2021-03-25 307.40 309.80 304.70 305.20 0.0M
2021-03-24 303.90 310.90 303.90 308.60 0.1M
2021-03-23 304.60 305.40 302.60 305.40 0.0M
2021-03-22 306.70 309.50 305.20 309.30 0.0M
2021-03-19 307.60 308.80 304.70 304.70 0.1M
2021-03-18 311.90 314.10 310.40 312.75 0.0M
2021-03-17 311.60 312.05 309.80 312.05 0.0M
2021-03-16 310.00 312.20 309.50 310.50 0.1M
2021-03-15 310.70 312.90 307.70 309.00 0.0M
2021-03-12 311.00 311.90 308.40 309.65 0.0M
2021-03-11 305.70 312.40 302.92 312.00 0.0M
2021-03-10 298.50 304.50 298.50 302.45 0.0M
2021-03-09 297.60 300.60 297.10 297.85 0.0M
2021-03-08 293.80 298.00 293.80 297.45 0.0M
2021-03-05 291.60 294.80 290.90 294.75 0.0M
2021-03-04 290.50 294.30 290.50 292.85 0.0M
2021-03-03 294.00 294.90 290.00 291.35 0.0M
2021-03-02 288.20 292.40 288.20 290.00 0.0M
2021-03-01 284.30 289.80 283.70 288.80 0.0M
2021-02-26 274.90 282.20 274.90 281.50 0.2M
2021-02-25 281.00 281.00 278.30 280.65 0.1M
2021-02-24 275.20 279.60 275.20 279.60 0.0M
2021-02-23 277.00 277.20 271.60 275.65 0.1M
2021-02-22 275.70 278.50 275.60 276.45 0.0M
2021-02-19 275.40 279.10 274.50 277.30 0.0M
2021-02-18 274.50 274.50 272.20 274.25 0.0M
2021-02-17 274.70 276.40 273.20 274.00 0.0M
2021-02-16 278.10 278.10 275.90 277.60 0.0M
2021-02-15 278.20 279.20 277.60 279.20 0.0M
2021-02-12 279.40 280.00 277.20 278.75 0.1M
2021-02-11 281.30 282.20 278.40 280.60 0.2M
2021-02-10 274.90 282.60 274.90 280.80 0.0M
2021-02-09 272.40 275.40 271.00 275.40 0.0M
2021-02-08 275.20 275.80 272.80 275.15 0.0M
2021-02-05 278.70 279.00 274.80 276.05 0.0M
2021-02-04 278.20 279.90 277.50 277.50 0.0M
2021-02-03 280.40 281.10 277.90 279.40 0.0M
2021-02-02 274.20 278.60 274.00 277.60 0.0M
2021-02-01 266.90 273.20 266.90 271.95 0.0M
2021-01-29 267.80 269.70 266.00 266.90 0.0M
2021-01-28 270.50 272.55 265.70 272.55 0.0M
2021-01-27 274.50 274.50 270.10 272.55 0.0M
2021-01-26 274.50 277.80 274.00 276.55 0.0M
2021-01-25 276.20 277.50 272.40 274.10 0.0M
2021-01-22 275.30 275.70 274.35 274.35 0.0M
2021-01-21 276.40 278.10 274.60 275.85 0.0M
2021-01-20 274.70 274.80 273.90 274.60 0.0M
2021-01-19 275.80 276.00 272.30 272.55 0.0M
2021-01-18 273.70 274.60 272.10 274.20 0.0M
2021-01-15 273.50 275.70 271.10 273.55 0.0M
2021-01-14 274.40 278.40 273.90 276.70 0.0M
2021-01-13 273.30 274.45 272.30 274.45 0.0M
2021-01-12 272.60 275.50 271.90 271.95 0.0M
2021-01-11 274.60 275.60 270.90 271.20 0.0M
2021-01-08 274.20 276.00 272.90 275.90 0.1M
2021-01-07 269.00 272.50 267.40 269.70 0.1M
2021-01-05 265.90 268.50 265.40 265.60 0.0M
2021-01-04 265.50 268.80 265.30 265.60 0.2M