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
2022-12-30 256.70 257.20 255.80 256.55 0.0M
2022-12-29 254.40 257.30 254.00 254.80 0.0M
2022-12-28 258.10 258.10 254.80 255.90 0.0M
2022-12-23 255.90 257.50 255.10 255.85 0.0M
2022-12-22 258.30 259.20 254.10 255.95 0.0M
2022-12-21 253.00 258.35 253.00 258.35 0.0M
2022-12-20 250.20 253.50 249.50 252.80 0.1M
2022-12-19 253.20 254.60 251.80 252.40 0.0M
2022-12-16 256.40 256.70 251.40 253.80 0.1M
2022-12-15 259.40 259.40 254.90 255.50 0.0M
2022-12-14 259.10 262.20 257.30 260.50 0.0M
2022-12-13 260.00 264.50 258.20 262.85 0.1M
2022-12-12 258.50 259.50 257.45 257.45 0.1M
2022-12-09 254.60 259.35 254.60 259.35 0.1M
2022-12-08 253.20 255.30 251.90 253.90 0.2M
2022-12-07 259.60 259.70 253.00 254.15 0.3M
2022-12-06 265.70 266.30 261.60 261.60 0.1M
2022-12-05 263.00 266.70 263.00 265.10 0.1M
2022-12-02 266.80 267.00 263.00 264.35 0.0M
2022-12-01 269.30 271.40 266.10 266.85 0.1M
2022-11-30 265.30 267.80 264.60 265.50 0.1M
2022-11-29 264.90 267.50 263.90 265.45 0.1M
2022-11-28 269.90 270.10 263.10 264.50 0.1M
2022-11-25 268.80 271.50 268.70 268.95 0.0M
2022-11-24 268.20 270.00 267.60 267.85 0.0M
2022-11-23 263.60 267.60 263.40 267.10 0.1M
2022-11-22 260.20 263.90 260.20 263.20 0.1M
2022-11-21 264.00 265.54 259.20 261.20 0.1M
2022-11-18 263.20 266.45 263.00 266.45 0.0M
2022-11-17 266.50 267.70 261.60 263.10 0.1M
2022-11-16 268.80 268.80 263.20 266.00 0.2M
2022-11-15 269.00 269.30 266.00 268.80 0.1M
2022-11-14 268.20 268.90 264.00 267.45 0.5M
2022-11-11 266.00 267.00 263.90 265.30 0.1M
2022-11-10 253.20 265.00 252.00 263.25 0.1M
2022-11-09 252.60 254.40 252.00 252.75 0.1M
2022-11-08 249.00 253.90 249.00 253.80 0.1M
2022-11-07 248.10 250.20 246.40 247.80 0.0M
2022-11-04 245.20 248.20 243.55 243.55 0.4M
2022-11-03 243.20 245.20 243.00 243.55 0.0M
2022-11-02 247.50 248.60 245.30 245.50 0.0M
2022-11-01 249.90 251.80 246.40 248.30 0.1M
2022-10-31 249.10 249.10 247.10 247.40 0.0M
2022-10-28 244.70 249.40 244.10 247.55 0.0M
2022-10-27 247.40 248.40 245.00 247.70 0.0M
2022-10-26 247.90 248.30 244.30 246.50 0.0M
2022-10-25 243.00 247.90 242.10 246.20 0.0M
2022-10-24 240.20 241.60 238.50 241.50 0.0M
2022-10-21 233.50 238.05 233.00 238.05 0.0M
2022-10-20 232.40 236.70 231.10 235.25 0.0M
2022-10-19 238.60 239.00 234.30 235.25 0.1M
2022-10-18 234.00 238.80 233.60 236.70 0.0M
2022-10-17 224.80 232.60 224.40 232.45 0.0M
2022-10-14 227.90 228.50 224.10 225.15 0.0M
2022-10-13 216.70 226.30 216.70 224.40 0.1M
2022-10-12 219.50 221.80 216.95 216.95 0.1M
2022-10-11 218.00 221.50 217.30 220.20 0.0M
2022-10-10 219.50 222.70 217.70 219.80 0.1M
2022-10-07 229.40 229.40 219.60 219.85 0.1M
2022-10-06 230.20 232.50 230.20 231.35 0.0M
2022-10-05 230.20 231.80 228.30 228.40 0.0M
2022-10-04 227.10 231.90 226.80 229.85 0.0M
2022-10-03 220.20 224.00 217.40 222.25 0.0M
2022-09-30 219.40 223.70 218.90 223.65 0.0M
2022-09-29 221.20 221.20 217.90 218.15 0.1M
2022-09-28 217.60 223.00 214.30 222.00 0.0M
2022-09-27 220.60 221.40 218.60 220.05 0.0M
2022-09-26 220.20 222.50 218.90 220.50 0.0M
2022-09-23 223.00 223.70 218.80 221.55 0.0M
2022-09-22 224.80 226.60 222.70 224.40 0.0M
2022-09-21 225.90 229.40 225.70 228.25 0.0M
2022-09-20 232.30 234.10 226.70 227.40 0.0M
2022-09-16 228.20 233.10 228.20 232.65 0.2M
2022-09-15 230.20 233.20 229.97 230.50 0.0M
2022-09-14 231.60 232.60 227.60 229.60 0.0M
2022-09-13 239.90 240.50 234.20 234.50 0.0M
2022-09-12 235.60 239.00 235.50 238.00 0.0M
2022-09-09 231.00 235.20 231.00 234.05 0.0M
2022-09-08 230.20 231.40 226.20 230.70 0.0M
2022-09-07 227.30 229.05 226.70 229.05 0.0M
2022-09-06 232.80 232.80 228.35 228.35 0.0M
2022-09-05 228.00 231.10 227.50 230.30 0.0M
2022-09-02 229.60 235.00 228.80 233.90 0.0M
2022-09-01 231.60 231.60 226.40 227.80 0.0M
2022-08-31 239.70 240.20 234.30 234.30 0.0M
2022-08-30 238.20 242.00 237.10 238.30 0.0M
2022-08-26 246.30 247.90 237.90 239.85 0.2M
2022-08-25 243.10 247.00 242.80 246.00 0.0M
2022-08-24 240.50 246.75 240.50 246.75 0.0M
2022-08-23 245.00 248.00 242.50 242.65 0.0M
2022-08-22 250.30 250.30 247.20 248.80 0.0M
2022-08-19 254.10 254.70 250.20 251.50 0.0M
2022-08-18 254.30 256.30 254.30 256.05 0.0M
2022-08-17 260.60 260.60 253.10 254.80 0.0M
2022-08-16 256.70 259.40 255.60 259.40 0.0M
2022-08-15 256.20 258.20 255.00 256.15 0.0M
2022-08-12 257.20 259.70 255.30 256.65 0.0M
2022-08-11 259.60 259.60 256.65 256.65 0.0M
2022-08-10 250.20 258.40 250.20 258.10 0.0M
2022-08-09 257.40 257.50 251.70 251.80 0.0M
2022-08-08 253.30 258.50 253.30 257.55 0.2M
2022-08-05 256.10 256.40 250.70 250.90 0.1M
2022-08-04 257.20 258.70 255.00 255.40 0.2M
2022-08-03 253.00 258.40 252.80 255.65 0.0M
2022-08-02 254.10 255.40 251.90 253.60 0.0M
2022-08-01 261.50 261.60 254.30 256.60 0.1M
2022-07-29 255.50 261.70 255.20 260.10 0.0M
2022-07-28 249.00 253.00 248.90 252.60 0.0M
2022-07-27 246.50 248.10 245.50 246.45 0.0M
2022-07-26 248.70 249.60 244.70 246.10 0.0M
2022-07-25 247.40 250.00 246.20 248.65 0.1M
2022-07-22 246.00 249.90 245.40 248.70 0.0M
2022-07-21 243.00 246.70 239.70 245.30 0.1M
2022-07-20 242.60 245.30 240.00 240.70 0.1M
2022-07-19 239.10 241.80 236.00 241.05 0.0M
2022-07-18 236.60 239.60 236.60 238.80 0.0M
2022-07-15 231.40 233.60 228.50 232.45 0.0M
2022-07-14 235.60 236.80 229.20 229.85 0.0M
2022-07-13 238.20 238.60 234.10 235.35 0.0M
2022-07-12 231.80 238.90 231.40 237.30 0.0M
2022-07-11 236.00 238.60 234.00 234.30 0.0M
2022-07-08 238.10 241.00 236.50 238.65 0.1M
2022-07-07 233.50 239.20 232.60 238.05 0.1M
2022-07-06 226.70 230.90 226.70 230.15 0.0M
2022-07-05 231.30 231.40 224.20 226.15 0.0M
2022-07-04 230.50 231.50 228.20 228.20 0.0M
2022-07-01 225.70 232.50 225.70 231.25 0.0M
2022-06-30 231.20 231.20 225.40 225.55 0.2M
2022-06-29 231.30 234.60 228.80 232.90 0.0M
2022-06-28 236.50 238.00 232.80 232.95 0.1M
2022-06-27 232.40 236.30 232.40 233.45 0.0M
2022-06-23 226.90 228.60 225.30 225.90 0.0M
2022-06-22 228.90 230.00 224.70 228.15 0.0M
2022-06-21 232.50 234.90 230.50 230.70 0.0M
2022-06-20 230.50 231.60 227.80 228.40 0.0M
2022-06-17 232.70 236.20 228.80 229.80 0.0M
2022-06-16 239.10 239.10 229.90 230.40 0.1M
2022-06-15 236.10 242.00 234.60 242.00 0.1M
2022-06-14 239.30 240.70 234.00 234.75 0.0M
2022-06-13 239.70 239.70 235.70 236.85 0.0M
2022-06-10 247.60 249.30 241.10 243.30 0.1M
2022-06-09 256.00 256.00 250.20 250.70 0.0M
2022-06-08 257.60 257.90 254.80 257.40 0.0M
2022-06-07 255.70 259.20 255.45 256.70 0.0M
2022-06-01 253.30 254.00 248.60 249.25 0.1M
2022-05-31 257.50 257.50 252.40 254.90 0.0M
2022-05-30 256.80 259.90 256.80 259.70 0.0M
2022-05-27 250.30 255.20 247.80 254.50 0.2M
2022-05-25 251.50 252.35 245.10 252.35 0.0M
2022-05-24 252.30 254.00 250.20 252.35 0.0M
2022-05-23 252.00 254.60 250.00 252.40 0.0M
2022-05-20 247.10 253.60 246.90 250.15 0.0M
2022-05-19 244.90 245.90 243.00 245.45 0.0M
2022-05-18 249.60 252.00 247.90 248.55 0.0M
2022-05-17 247.80 249.80 246.70 246.70 0.0M
2022-05-16 245.10 247.00 243.60 244.35 0.0M
2022-05-13 244.50 246.80 243.70 246.80 0.1M
2022-05-12 244.00 245.70 242.60 244.85 0.0M
2022-05-11 237.80 247.20 237.80 245.70 0.0M
2022-05-10 235.80 240.80 235.80 235.90 0.1M
2022-05-09 234.10 237.60 232.40 235.60 0.0M
2022-05-06 241.50 241.50 233.30 235.15 0.1M
2022-05-05 245.80 248.80 243.35 243.35 0.1M
2022-05-04 241.20 245.30 238.40 243.50 1.4M
2022-05-03 245.70 245.70 241.10 242.45 0.0M
2022-04-29 245.70 252.00 244.90 251.15 0.1M
2022-04-28 241.70 245.10 241.40 244.00 0.1M
2022-04-27 238.20 241.60 235.00 238.25 0.1M
2022-04-26 241.80 245.90 238.40 239.30 0.1M
2022-04-25 244.20 245.90 239.45 239.45 0.1M
2022-04-22 256.70 259.40 253.00 253.35 0.1M
2022-04-21 262.70 268.40 262.70 267.40 0.0M
2022-04-20 261.50 265.30 260.60 262.20 0.0M
2022-04-19 261.90 263.70 258.80 261.55 0.0M
2022-04-14 259.10 261.90 259.00 261.10 2.4M
2022-04-13 257.60 261.10 253.40 261.10 0.1M
2022-04-12 255.50 257.70 252.80 257.60 0.1M
2022-04-11 257.50 258.90 255.40 257.35 0.2M
2022-04-08 259.70 259.70 255.70 256.50 0.1M
2022-04-07 259.10 259.70 256.70 258.80 0.0M
2022-04-06 263.10 263.10 255.00 255.00 0.1M
2022-04-05 268.30 268.30 262.90 265.15 0.0M
2022-04-04 264.70 267.70 263.80 267.35 0.0M
2022-04-01 263.60 266.30 261.60 264.05 0.0M
2022-03-31 270.40 270.40 262.20 262.65 0.1M
2022-03-30 271.40 271.40 265.00 267.85 0.0M
2022-03-29 269.50 271.80 266.30 271.40 0.1M
2022-03-28 266.90 267.10 263.60 264.25 0.0M
2022-03-25 265.70 267.30 262.40 263.30 0.0M
2022-03-24 267.90 267.90 265.30 265.45 0.0M
2022-03-23 271.30 271.90 265.40 268.35 0.0M
2022-03-22 271.50 273.80 269.20 272.70 0.0M
2022-03-21 270.60 270.80 267.50 270.40 0.0M
2022-03-18 268.70 269.90 267.20 268.60 0.1M
2022-03-17 269.10 269.90 265.30 266.00 0.1M
2022-03-16 264.50 267.40 263.30 266.30 0.0M
2022-03-15 257.40 261.40 255.40 258.70 0.0M
2022-03-14 257.80 265.40 255.40 262.75 0.0M
2022-03-11 251.30 259.20 251.30 254.35 0.1M
2022-03-10 253.50 253.50 247.50 249.15 0.1M
2022-03-09 251.20 252.40 248.20 251.10 0.1M
2022-03-08 232.10 247.00 232.10 242.55 0.1M
2022-03-07 231.10 238.80 228.00 236.20 0.0M
2022-03-04 238.90 239.50 231.40 238.20 0.1M
2022-03-03 251.00 251.50 240.90 240.90 0.1M
2022-03-02 254.43 254.43 245.00 251.75 0.3M
2022-03-01 258.80 259.50 252.75 252.75 0.1M
2022-02-28 255.90 260.10 252.80 259.00 0.1M
2022-02-25 260.90 261.20 254.90 258.75 0.1M
2022-02-24 249.00 256.70 249.00 254.10 0.1M
2022-02-23 268.20 272.20 263.60 264.65 0.0M
2022-02-22 260.60 270.50 260.60 270.10 0.2M
2022-02-21 276.70 276.70 266.40 267.95 0.1M
2022-02-18 282.90 282.90 274.30 276.40 0.0M
2022-02-17 292.50 292.90 282.60 283.90 0.0M
2022-02-16 290.70 292.50 290.00 291.75 0.0M
2022-02-15 282.00 291.20 282.00 289.90 0.0M
2022-02-14 280.80 283.70 274.10 282.70 0.0M
2022-02-11 280.90 287.50 279.30 286.50 0.0M
2022-02-10 285.40 285.40 280.30 281.10 0.0M
2022-02-09 281.20 286.20 281.20 283.60 0.1M
2022-02-08 278.70 280.50 277.90 277.95 0.1M
2022-02-07 277.00 279.90 275.70 278.45 0.0M
2022-02-04 282.50 282.50 274.90 276.00 0.1M
2022-02-03 287.30 287.30 282.50 283.20 0.0M
2022-02-02 291.90 292.70 288.60 289.10 0.0M
2022-02-01 290.30 292.10 288.80 291.10 0.0M
2022-01-31 287.30 290.00 286.70 289.95 0.0M
2022-01-28 287.70 288.30 281.80 282.10 0.1M
2022-01-27 280.60 289.60 280.60 286.80 0.1M
2022-01-26 282.30 288.30 282.30 284.70 0.1M
2022-01-25 278.80 282.10 276.80 278.30 0.1M
2022-01-24 280.20 280.20 272.50 274.50 0.1M
2022-01-21 285.20 286.60 281.60 281.60 0.1M
2022-01-20 283.80 289.10 282.50 286.60 0.0M
2022-01-19 278.30 284.20 278.30 284.10 0.0M
2022-01-18 289.10 289.10 281.10 282.45 0.1M
2022-01-17 291.20 292.30 288.80 290.40 0.0M
2022-01-14 294.10 294.60 287.50 288.00 0.0M
2022-01-13 292.60 298.50 291.10 296.45 0.1M
2022-01-12 290.10 295.40 289.90 293.30 0.1M
2022-01-11 289.50 291.60 288.50 290.65 0.1M
2022-01-10 283.40 289.40 283.40 286.20 0.1M
2022-01-07 285.90 286.10 282.70 283.25 0.1M
2022-01-05 292.20 293.60 289.70 293.60 0.2M
2022-01-04 288.60 294.70 287.90 293.60 0.1M