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
2023-12-29 330.20 330.60 328.90 330.35 0.0M
2023-12-28 330.80 330.80 328.40 330.25 0.0M
2023-12-27 329.00 330.70 328.70 328.75 0.0M
2023-12-22 325.70 329.00 325.70 326.10 0.0M
2023-12-21 326.50 327.30 325.00 325.65 0.0M
2023-12-20 331.00 331.00 327.70 330.60 0.1M
2023-12-19 331.30 332.80 329.90 331.10 0.0M
2023-12-18 329.00 330.90 327.80 330.90 0.1M
2023-12-15 333.50 334.30 329.50 331.05 0.1M
2023-12-14 331.10 333.90 330.30 333.10 0.0M
2023-12-13 329.10 329.80 327.80 328.50 0.1M
2023-12-12 328.50 329.30 326.60 327.95 0.0M
2023-12-11 323.30 328.50 323.30 327.05 0.0M
2023-12-08 321.40 324.50 321.00 324.35 0.0M
2023-12-07 319.20 322.00 319.20 320.10 0.0M
2023-12-06 316.80 320.70 316.80 320.10 0.2M
2023-12-05 315.30 318.20 313.50 315.65 0.1M
2023-12-04 314.80 316.60 313.90 313.90 0.0M
2023-12-01 317.10 317.80 314.70 314.70 0.2M
2023-11-30 315.50 317.10 314.40 315.60 0.1M
2023-11-29 311.50 315.70 311.50 314.85 0.0M
2023-11-28 311.40 312.00 308.90 311.95 0.0M
2023-11-27 312.10 313.60 310.90 312.60 0.2M
2023-11-24 311.50 312.50 310.90 311.40 0.0M
2023-11-23 311.90 313.40 310.70 311.60 0.0M
2023-11-22 308.90 311.95 308.60 311.95 0.0M
2023-11-21 308.80 308.80 306.90 308.35 0.1M
2023-11-20 304.70 307.75 303.80 307.75 0.1M
2023-11-17 304.30 307.20 303.80 304.50 0.1M
2023-11-16 306.80 306.80 301.60 302.00 0.0M
2023-11-15 300.20 305.00 300.20 303.60 0.2M
2023-11-14 293.85 300.30 293.20 297.85 0.1M
2023-11-13 294.30 294.90 293.40 294.90 0.0M
2023-11-10 292.80 293.00 290.50 292.45 0.1M
2023-11-09 290.70 293.80 290.60 291.20 0.0M
2023-11-08 290.40 291.50 289.00 290.30 0.0M
2023-11-07 293.10 293.20 290.70 291.45 0.1M
2023-11-06 297.00 297.00 289.40 290.60 0.1M
2023-11-03 293.80 296.70 292.70 292.70 0.0M
2023-11-02 289.40 293.50 289.40 292.70 0.8M
2023-11-01 288.40 288.50 285.80 285.90 0.1M
2023-10-31 282.50 287.00 282.50 284.25 0.0M
2023-10-30 283.80 284.60 280.20 282.85 0.1M
2023-10-27 281.80 284.20 280.20 280.95 0.0M
2023-10-26 276.90 282.90 276.40 282.70 0.0M
2023-10-25 279.70 281.70 277.90 278.90 0.0M
2023-10-24 277.40 280.90 276.80 280.65 0.0M
2023-10-23 278.50 278.60 274.30 275.40 0.0M
2023-10-20 280.80 281.10 278.00 279.85 0.1M
2023-10-19 286.20 287.70 284.40 287.70 0.0M
2023-10-18 290.50 292.20 287.40 287.70 0.0M
2023-10-17 290.70 290.80 287.80 289.85 0.0M
2023-10-16 291.60 293.20 288.70 291.00 0.0M
2023-10-13 294.60 295.30 290.60 291.50 0.0M
2023-10-12 295.90 296.80 294.80 295.50 0.0M
2023-10-11 290.70 293.60 290.70 290.75 0.0M
2023-10-10 287.70 290.70 286.20 290.40 0.0M
2023-10-09 286.20 286.20 282.90 283.30 0.0M
2023-10-06 281.20 286.30 281.20 284.85 0.0M
2023-10-05 281.40 284.30 281.20 282.10 0.0M
2023-10-04 280.50 286.29 279.30 281.05 0.0M
2023-10-03 288.00 288.50 284.20 284.30 0.1M
2023-10-02 288.70 290.70 286.90 288.75 0.0M
2023-09-29 289.90 292.20 287.70 290.25 0.0M
2023-09-28 285.70 288.20 285.60 286.60 0.0M
2023-09-27 285.20 288.50 285.10 286.30 0.1M
2023-09-26 290.50 290.50 286.20 286.85 0.0M
2023-09-25 292.70 293.90 289.70 289.70 0.0M
2023-09-22 291.70 294.20 291.70 292.00 0.0M
2023-09-21 294.60 296.40 293.10 295.80 0.0M
2023-09-20 294.80 298.50 294.10 298.10 0.1M
2023-09-19 293.40 295.70 292.90 294.30 0.0M
2023-09-18 295.00 295.90 293.40 294.35 0.0M
2023-09-15 295.40 297.40 295.20 296.40 0.0M
2023-09-14 289.20 293.30 287.80 292.80 0.0M
2023-09-13 287.70 290.40 286.20 290.25 0.0M
2023-09-12 290.80 291.00 287.70 290.35 0.2M
2023-09-11 291.70 291.70 287.90 288.90 0.2M
2023-09-08 292.60 293.00 285.60 288.10 0.0M
2023-09-07 290.90 293.30 290.30 292.70 0.1M
2023-09-06 291.10 293.70 290.00 292.25 0.2M
2023-09-05 286.70 291.80 286.70 290.60 0.1M
2023-09-04 287.50 288.30 287.20 287.65 0.0M
2023-09-01 283.40 287.50 282.80 286.60 0.0M
2023-08-31 287.40 287.40 285.30 285.40 0.1M
2023-08-30 286.50 286.70 282.80 286.10 0.0M
2023-08-29 283.50 285.70 282.70 285.45 0.0M
2023-08-25 279.10 282.65 279.10 282.65 0.1M
2023-08-24 284.40 284.60 280.90 282.95 0.0M
2023-08-23 282.10 282.80 280.70 281.75 0.0M
2023-08-22 280.00 283.00 280.00 282.75 0.0M
2023-08-21 279.70 281.70 278.40 278.55 0.0M
2023-08-18 279.50 280.20 277.60 278.70 0.0M
2023-08-17 282.00 283.70 280.10 283.40 0.0M
2023-08-16 281.30 283.90 281.30 283.70 0.1M
2023-08-15 287.20 287.20 282.80 282.95 0.0M
2023-08-14 287.00 288.40 286.70 287.30 0.1M
2023-08-11 290.70 291.80 287.70 287.90 0.2M
2023-08-10 292.70 292.85 291.30 292.85 0.1M
2023-08-09 290.90 292.50 290.80 291.80 0.0M
2023-08-08 290.40 293.80 289.00 289.10 0.2M
2023-08-07 289.70 292.20 289.40 292.05 0.1M
2023-08-04 288.70 290.80 288.10 290.40 0.0M
2023-08-03 290.00 291.30 287.70 288.70 0.1M
2023-08-02 295.90 296.10 292.30 293.60 0.0M
2023-08-01 298.50 298.70 296.80 296.85 0.0M
2023-07-31 299.40 299.40 297.70 298.75 0.0M
2023-07-28 298.30 301.05 298.20 301.05 0.1M
2023-07-27 298.90 301.40 297.50 299.95 0.1M
2023-07-26 296.80 297.90 294.45 294.45 0.0M
2023-07-25 294.20 297.20 292.40 296.90 0.0M
2023-07-24 288.30 295.10 288.20 294.50 0.1M
2023-07-21 286.10 289.30 285.60 289.30 0.0M
2023-07-20 286.60 288.40 286.40 286.80 0.1M
2023-07-19 290.90 291.70 288.90 290.95 0.0M
2023-07-18 289.00 290.40 287.30 289.20 0.0M
2023-07-17 288.00 289.00 287.60 288.45 0.1M
2023-07-14 291.00 292.40 289.60 291.40 0.0M
2023-07-13 290.30 293.30 289.50 292.35 0.0M
2023-07-12 286.80 290.90 286.10 288.85 0.2M
2023-07-11 288.30 288.40 285.10 285.10 0.0M
2023-07-10 288.80 289.30 287.50 288.65 0.1M
2023-07-07 288.00 290.70 287.60 290.00 0.1M
2023-07-06 290.40 292.60 286.60 287.50 0.2M
2023-07-05 294.60 294.90 290.30 291.70 0.0M
2023-07-04 296.80 298.30 296.05 296.05 0.0M
2023-07-03 297.70 298.20 295.90 297.90 0.0M
2023-06-30 294.60 297.80 294.60 297.45 0.0M
2023-06-29 292.60 296.40 292.00 292.90 0.1M
2023-06-28 290.30 292.60 289.50 289.95 0.0M
2023-06-27 286.50 287.90 284.30 286.00 0.0M
2023-06-26 284.50 286.00 282.10 283.90 0.1M
2023-06-22 287.20 288.70 285.90 287.25 0.2M
2023-06-21 292.00 292.00 288.40 289.45 0.1M
2023-06-20 291.20 293.00 290.30 291.10 0.2M
2023-06-19 296.80 297.00 292.30 293.50 0.1M
2023-06-16 295.00 299.20 295.00 297.30 0.1M
2023-06-15 290.00 295.30 290.00 292.85 0.3M
2023-06-14 289.10 293.40 287.30 290.25 0.2M
2023-06-13 290.80 291.60 288.70 291.60 0.0M
2023-06-12 293.90 294.40 288.60 290.60 0.1M
2023-06-09 295.30 295.30 291.70 291.75 0.1M
2023-06-08 294.90 296.50 293.40 293.60 0.1M
2023-06-07 295.20 297.10 294.70 296.35 0.1M
2023-06-05 294.50 297.70 294.50 294.80 0.1M
2023-06-02 291.30 295.20 291.10 294.40 0.2M
2023-06-01 292.30 292.40 288.40 288.90 0.1M
2023-05-31 287.20 294.20 287.20 289.85 0.3M
2023-05-30 290.70 293.40 289.60 290.50 0.0M
2023-05-26 285.40 290.10 284.70 287.45 0.1M
2023-05-25 286.80 286.80 283.30 284.35 0.1M
2023-05-24 289.80 289.80 285.80 285.80 0.0M
2023-05-23 294.80 295.60 292.10 292.95 0.4M
2023-05-22 295.10 296.70 294.10 296.40 0.1M
2023-05-19 293.60 297.50 293.60 297.45 0.0M
2023-05-17 289.90 293.15 289.00 293.15 0.0M
2023-05-16 292.30 294.30 291.20 293.15 0.0M
2023-05-15 289.90 293.00 289.90 291.60 0.1M
2023-05-12 289.60 290.40 287.00 289.50 0.1M
2023-05-11 286.80 289.00 284.70 285.60 0.0M
2023-05-10 286.90 289.50 284.50 284.75 0.0M
2023-05-09 291.60 292.00 285.00 286.15 0.1M
2023-05-05 288.10 289.90 286.30 287.85 0.0M
2023-05-04 287.20 287.70 285.30 286.55 0.1M
2023-05-03 288.70 289.00 286.50 287.70 0.1M
2023-05-02 293.00 293.00 287.80 289.15 0.1M
2023-04-28 290.60 292.00 288.20 291.05 0.1M
2023-04-27 287.90 288.70 286.10 287.80 0.0M
2023-04-26 289.70 289.70 286.60 289.10 0.1M
2023-04-25 292.20 292.80 290.00 291.85 0.1M
2023-04-24 289.90 294.50 289.90 292.95 0.1M
2023-04-21 291.00 291.10 288.50 291.10 0.1M
2023-04-20 291.50 292.10 290.00 291.55 0.1M
2023-04-19 292.70 293.60 291.10 292.25 0.2M
2023-04-18 293.20 294.40 291.00 292.90 0.3M
2023-04-17 303.70 304.60 299.20 300.70 0.0M
2023-04-14 304.40 305.70 302.10 303.50 0.3M
2023-04-13 299.20 302.40 298.80 301.10 0.7M
2023-04-12 298.90 303.20 298.60 299.50 0.1M
2023-04-11 293.00 296.80 292.00 295.10 0.8M
2023-04-06 285.50 289.40 282.80 282.80 0.0M
2023-04-05 283.00 283.60 280.30 282.80 1.0M
2023-04-04 281.20 284.80 281.00 284.05 0.1M
2023-04-03 279.10 279.90 277.60 279.00 1.0M
2023-03-31 278.20 280.00 277.00 278.05 0.2M
2023-03-30 274.10 278.30 273.90 277.75 0.1M
2023-03-29 268.50 271.30 268.20 271.20 0.0M
2023-03-28 269.20 269.20 266.00 268.60 0.2M
2023-03-27 269.70 270.20 267.20 269.65 0.1M
2023-03-24 266.10 267.10 261.50 265.05 0.1M
2023-03-23 266.20 267.00 263.70 266.85 0.3M
2023-03-22 267.60 268.80 266.90 268.10 0.2M
2023-03-21 266.10 269.20 265.90 268.70 0.1M
2023-03-20 256.60 265.30 253.90 263.00 0.1M
2023-03-17 268.70 268.70 259.50 259.50 0.0M
2023-03-16 268.30 268.30 260.60 266.30 0.5M
2023-03-15 272.50 272.60 263.70 271.20 0.0M
2023-03-14 267.40 275.30 266.40 273.00 0.1M
2023-03-13 275.70 275.70 265.90 268.80 0.0M
2023-03-10 276.30 278.00 274.70 277.00 0.0M
2023-03-09 282.90 283.40 281.20 282.30 0.0M
2023-03-08 284.40 285.60 282.70 282.70 0.0M
2023-03-07 291.40 291.50 285.60 287.45 0.0M
2023-03-06 290.90 291.30 290.20 290.35 0.0M
2023-03-03 285.90 289.70 285.90 288.80 0.0M
2023-03-02 285.40 286.70 283.80 285.50 0.8M
2023-03-01 288.50 290.50 287.10 289.45 0.0M
2023-02-28 285.10 288.90 284.80 288.55 0.1M
2023-02-27 284.20 286.90 284.20 284.90 0.1M
2023-02-24 286.20 287.50 282.00 284.15 0.0M
2023-02-23 283.70 285.80 282.80 283.20 0.2M
2023-02-22 281.90 283.00 279.00 281.30 0.1M
2023-02-21 286.10 287.80 282.30 283.25 0.0M
2023-02-20 287.70 289.10 286.10 287.95 0.0M
2023-02-17 285.90 287.90 285.20 285.65 0.0M
2023-02-16 289.50 289.50 286.30 288.95 0.0M
2023-02-15 283.90 288.20 282.60 286.60 0.1M
2023-02-14 285.30 288.10 284.80 285.20 0.0M
2023-02-13 280.60 284.90 280.50 284.00 0.0M
2023-02-10 282.80 282.80 276.10 279.75 0.0M
2023-02-09 287.60 288.80 283.10 284.20 0.1M
2023-02-08 287.90 287.90 285.40 287.65 0.1M
2023-02-07 284.20 285.70 282.40 283.25 0.1M
2023-02-06 286.00 286.70 282.20 283.60 0.0M
2023-02-03 288.80 288.90 283.30 287.55 0.3M
2023-02-02 281.50 290.10 281.50 288.30 0.0M
2023-02-01 275.30 279.60 275.10 278.00 0.1M
2023-01-31 275.30 276.60 273.00 275.40 0.1M
2023-01-30 274.80 276.80 274.60 276.65 0.0M
2023-01-27 278.00 278.30 276.80 277.65 0.0M
2023-01-26 276.40 277.80 275.20 275.50 0.0M
2023-01-25 273.80 276.80 273.20 276.80 0.1M
2023-01-24 274.80 275.90 273.10 274.35 0.0M
2023-01-23 274.20 275.10 273.20 273.75 0.0M
2023-01-20 270.60 273.30 270.20 271.25 0.0M
2023-01-19 273.00 273.00 268.00 269.15 0.0M
2023-01-18 274.30 276.50 272.80 274.35 0.1M
2023-01-17 274.70 275.50 272.20 272.95 0.6M
2023-01-16 274.20 275.60 272.00 273.70 0.1M
2023-01-13 275.50 275.50 272.00 272.40 0.0M
2023-01-12 271.10 275.80 269.60 273.90 0.0M
2023-01-11 266.90 270.80 266.80 269.70 0.0M
2023-01-10 267.20 267.50 263.90 265.55 0.1M
2023-01-09 264.90 268.70 264.60 266.50 0.0M
2023-01-05 261.50 263.60 260.10 260.10 0.0M
2023-01-04 260.80 262.00 259.50 260.10 0.1M
2023-01-03 258.20 263.20 257.80 259.90 0.1M