Industrivarden C

INDUc
🏛️ sweden →
373.00
Last Update: 2025-10-01
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
2021-12-30 284.00 285.20 283.50 284.10 0.2M
2021-12-29 284.70 285.50 282.30 283.90 0.3M
2021-12-28 283.40 285.50 282.80 284.50 0.2M
2021-12-27 279.30 283.80 279.10 282.80 0.2M
2021-12-23 275.10 279.40 274.80 279.30 0.2M
2021-12-22 269.60 273.00 268.10 273.00 0.3M
2021-12-21 270.30 272.40 268.30 268.40 0.3M
2021-12-20 263.10 269.40 262.50 267.70 0.6M
2021-12-17 272.80 273.80 267.70 267.80 1.3M
2021-12-16 280.10 280.80 274.20 274.20 0.4M
2021-12-15 277.80 279.70 274.30 275.30 0.6M
2021-12-14 281.00 284.30 277.40 277.40 0.6M
2021-12-13 281.40 287.60 280.10 280.20 0.8M
2021-12-10 278.20 283.00 277.70 280.10 0.7M
2021-12-09 278.20 280.20 276.30 278.50 0.7M
2021-12-08 275.70 278.30 275.10 277.60 0.7M
2021-12-07 270.20 276.80 270.20 275.70 0.6M
2021-12-06 267.50 270.30 265.80 268.60 0.3M
2021-12-03 270.20 270.80 265.90 266.10 0.3M
2021-12-02 267.90 270.60 265.70 268.10 0.5M
2021-12-01 268.50 271.50 266.50 271.10 0.4M
2021-11-30 269.30 271.00 265.30 266.90 1.6M
2021-11-29 272.40 275.80 270.80 271.50 0.4M
2021-11-26 275.40 277.10 272.00 272.20 0.6M
2021-11-25 280.10 283.30 279.80 282.00 0.4M
2021-11-24 282.20 283.30 278.10 279.90 0.4M
2021-11-23 286.00 286.00 280.00 282.20 0.5M
2021-11-22 286.30 290.40 286.30 287.10 0.5M
2021-11-19 289.60 289.70 283.40 286.00 0.4M
2021-11-18 290.80 291.10 288.20 289.50 0.3M
2021-11-17 290.70 292.30 289.40 290.80 0.5M
2021-11-16 293.40 293.70 288.60 290.70 0.3M
2021-11-15 289.20 292.50 288.50 292.00 0.4M
2021-11-12 285.50 289.60 285.00 289.10 0.4M
2021-11-11 282.10 285.90 281.40 285.40 0.6M
2021-11-10 281.60 282.70 280.40 282.10 0.6M
2021-11-09 284.60 285.00 281.50 281.60 0.5M
2021-11-08 286.50 287.20 283.00 284.60 0.5M
2021-11-05 289.00 289.80 286.50 286.50 0.3M
2021-11-04 293.00 294.20 288.30 289.00 0.4M
2021-11-03 287.40 291.30 286.10 291.00 0.3M
2021-11-02 285.80 289.10 281.00 288.00 0.5M
2021-11-01 279.20 286.10 279.20 285.80 0.7M
2021-10-29 278.50 279.30 275.90 278.90 0.9M
2021-10-28 276.80 279.20 275.00 278.50 0.7M
2021-10-27 274.90 278.10 272.70 277.30 0.9M
2021-10-26 276.50 280.50 273.00 275.10 0.6M
2021-10-25 279.90 280.50 271.60 276.50 0.7M
2021-10-22 276.00 280.50 274.00 279.80 0.5M
2021-10-21 271.30 275.70 270.60 275.50 0.4M
2021-10-20 276.70 276.70 268.70 273.30 0.4M
2021-10-19 274.40 276.80 273.50 276.70 0.4M
2021-10-18 274.60 276.40 272.10 274.20 0.3M
2021-10-15 274.30 275.10 272.10 274.60 0.4M
2021-10-14 274.00 274.00 271.20 273.40 0.4M
2021-10-13 272.00 276.00 270.70 272.60 0.4M
2021-10-12 268.50 272.20 266.00 271.50 0.5M
2021-10-11 268.90 270.00 265.10 268.70 0.5M
2021-10-08 271.80 272.60 268.20 268.90 0.3M
2021-10-07 269.10 271.80 269.00 270.90 0.3M
2021-10-06 266.00 267.90 262.80 265.90 0.4M
2021-10-05 265.00 267.50 263.50 266.60 0.3M
2021-10-04 267.60 268.10 264.50 265.00 0.4M
2021-10-01 269.30 270.20 266.20 267.70 0.3M
2021-09-30 272.00 274.30 270.70 272.00 0.3M
2021-09-29 270.20 272.00 269.40 269.50 0.3M
2021-09-28 273.20 273.70 269.50 269.60 0.4M
2021-09-27 274.70 275.40 272.60 273.30 0.2M
2021-09-24 274.70 274.70 271.50 272.80 0.3M
2021-09-23 273.10 276.30 272.10 274.70 0.3M
2021-09-22 271.10 272.70 266.30 270.90 0.7M
2021-09-21 274.00 275.70 270.80 271.30 0.4M
2021-09-20 276.80 278.00 273.80 274.10 0.3M
2021-09-17 286.60 287.00 280.00 281.30 0.5M
2021-09-16 286.00 287.40 284.70 285.10 0.2M
2021-09-15 282.20 286.10 281.80 286.10 0.5M
2021-09-14 285.00 285.60 282.00 282.70 0.3M
2021-09-13 288.60 289.40 284.50 285.00 0.3M
2021-09-10 290.50 292.00 288.40 288.90 0.3M
2021-09-09 291.80 292.50 288.00 290.50 0.4M
2021-09-08 296.00 296.00 289.00 293.70 0.7M
2021-09-07 300.90 301.50 297.50 298.50 0.2M
2021-09-06 299.60 301.90 299.10 300.90 0.2M
2021-09-03 303.90 305.70 299.40 299.40 0.2M
2021-09-02 301.20 304.70 300.30 303.90 0.3M
2021-09-01 302.60 303.30 300.60 301.20 0.3M
2021-08-31 302.70 303.80 298.60 300.80 0.7M
2021-08-30 300.80 304.60 300.30 302.70 0.2M
2021-08-27 300.00 303.10 299.00 300.80 0.3M
2021-08-26 302.10 303.20 297.90 300.10 0.4M
2021-08-25 304.40 304.70 301.40 302.90 0.2M
2021-08-24 306.90 307.50 302.50 304.30 0.2M
2021-08-23 307.40 308.10 301.90 305.70 0.3M
2021-08-20 302.00 306.50 298.70 305.20 0.4M
2021-08-19 305.40 305.90 299.80 303.10 0.3M
2021-08-18 313.80 313.80 308.70 310.20 0.3M
2021-08-17 311.20 314.30 309.80 313.90 0.3M
2021-08-16 320.00 320.00 309.80 312.00 0.4M
2021-08-13 322.40 324.00 321.30 322.60 0.1M
2021-08-12 325.60 327.10 321.50 322.90 0.2M
2021-08-11 327.00 327.70 323.10 325.60 0.2M
2021-08-10 327.70 328.50 325.40 327.00 0.2M
2021-08-09 327.80 328.20 322.80 327.70 0.3M
2021-08-06 334.90 336.30 326.60 327.90 0.3M
2021-08-05 336.80 339.30 335.60 336.90 0.2M
2021-08-04 333.30 337.00 332.10 336.80 0.2M
2021-08-03 330.00 332.70 328.60 332.10 0.2M
2021-08-02 331.40 333.90 326.90 329.40 0.3M
2021-07-30 330.60 331.40 327.90 329.70 0.2M
2021-07-29 331.00 333.90 329.70 332.30 0.2M
2021-07-28 330.80 332.10 328.80 329.10 0.2M
2021-07-27 331.00 331.50 328.40 330.80 0.2M
2021-07-26 329.00 332.50 327.40 331.50 0.3M
2021-07-23 327.20 330.90 326.90 329.50 0.3M
2021-07-22 323.70 329.00 323.50 325.90 0.3M
2021-07-21 316.50 322.90 315.50 322.90 0.2M
2021-07-20 312.70 316.00 311.20 314.70 0.2M
2021-07-19 320.50 321.00 310.70 312.70 0.2M
2021-07-16 320.30 323.20 319.80 321.00 0.2M
2021-07-15 319.50 321.20 317.80 319.50 0.2M
2021-07-14 318.40 320.20 317.40 319.50 0.2M
2021-07-13 317.00 319.10 315.10 318.40 0.2M
2021-07-12 312.20 316.80 311.30 316.80 0.3M
2021-07-09 312.00 312.70 309.80 312.20 0.2M
2021-07-08 316.70 316.70 309.30 310.80 0.3M
2021-07-07 314.80 318.40 314.60 318.00 0.3M
2021-07-06 314.20 317.20 312.70 313.50 0.3M
2021-07-05 314.70 315.50 311.70 314.00 0.2M
2021-07-02 314.40 315.60 312.50 314.70 0.3M
2021-07-01 315.00 315.40 310.40 312.80 0.4M
2021-06-30 315.30 318.80 312.30 313.20 0.3M
2021-06-29 311.20 315.90 311.20 315.70 0.2M
2021-06-28 311.90 318.00 310.40 311.20 0.3M
2021-06-24 310.20 312.20 310.10 311.20 0.2M
2021-06-23 313.90 315.10 310.00 310.00 0.4M
2021-06-22 315.20 316.50 312.70 314.40 0.2M
2021-06-21 314.50 317.00 310.60 314.80 0.4M
2021-06-18 317.90 320.60 315.60 316.10 0.6M
2021-06-17 320.00 320.20 316.90 318.40 0.5M
2021-06-16 322.00 322.50 318.90 320.90 0.4M
2021-06-15 323.90 324.70 320.30 322.90 0.2M
2021-06-14 326.70 329.00 321.80 324.10 0.2M
2021-06-11 323.80 326.50 321.40 325.70 0.2M
2021-06-10 325.00 325.20 322.40 323.80 0.2M
2021-06-09 327.20 327.60 322.70 325.00 0.3M
2021-06-08 326.80 328.20 325.00 327.20 0.2M
2021-06-07 331.30 331.30 326.00 327.20 0.3M
2021-06-04 332.80 335.70 329.10 331.30 0.3M
2021-06-03 331.50 333.60 328.80 332.80 0.4M
2021-06-02 330.60 332.80 329.60 331.80 0.3M
2021-06-01 326.50 331.70 324.00 330.10 0.3M
2021-05-31 324.80 328.50 324.20 325.70 0.5M
2021-05-28 322.40 326.80 321.10 324.80 0.3M
2021-05-27 315.50 322.00 315.10 322.00 1.3M
2021-05-26 317.50 319.00 313.80 315.60 0.4M
2021-05-25 316.50 320.20 316.50 317.50 0.3M
2021-05-24 316.80 318.50 315.10 315.70 0.2M
2021-05-21 318.10 319.00 314.30 316.40 0.2M
2021-05-20 312.20 316.70 310.70 316.50 0.3M
2021-05-19 312.10 314.40 307.50 310.20 0.4M
2021-05-18 309.90 314.80 309.80 314.60 0.3M
2021-05-17 307.60 310.20 306.50 308.90 0.2M
2021-05-14 306.90 307.90 301.40 307.60 0.4M
2021-05-12 303.80 307.30 302.70 303.40 0.3M
2021-05-11 310.90 310.90 301.00 303.80 0.4M
2021-05-10 309.40 311.40 307.70 311.40 0.2M
2021-05-07 309.80 311.20 307.90 309.00 0.2M
2021-05-06 307.70 307.90 304.00 306.90 0.2M
2021-05-05 300.20 307.80 300.20 307.70 0.4M
2021-05-04 307.30 307.70 298.60 299.00 0.5M
2021-05-03 306.80 308.70 303.80 307.40 0.2M
2021-04-30 309.30 310.10 305.60 305.60 0.2M
2021-04-29 308.70 310.90 307.30 308.90 0.2M
2021-04-28 310.00 310.60 304.70 307.50 0.2M
2021-04-27 306.60 309.00 304.70 309.00 0.5M
2021-04-26 307.50 309.40 304.70 306.60 0.4M
2021-04-23 308.40 312.40 305.90 307.40 0.6M
2021-04-22 319.70 319.70 307.30 308.40 0.9M
2021-04-21 322.00 328.30 321.10 327.20 0.5M
2021-04-20 329.40 331.80 320.70 321.80 0.4M
2021-04-19 327.60 331.30 327.30 329.40 0.5M
2021-04-16 320.40 327.00 319.40 326.80 0.4M
2021-04-15 317.40 320.30 317.20 319.40 0.3M
2021-04-14 320.00 320.10 316.40 317.10 0.4M
2021-04-13 312.10 319.40 312.10 319.20 0.6M
2021-04-12 314.10 314.10 308.80 312.10 0.3M
2021-04-09 313.60 315.70 310.10 314.10 0.3M
2021-04-08 313.70 315.20 311.00 312.50 0.3M
2021-04-07 312.50 312.70 308.60 312.40 0.3M
2021-04-06 316.80 320.60 312.00 312.50 0.3M
2021-04-01 308.60 313.20 307.00 311.40 0.3M
2021-03-31 309.40 311.80 306.30 306.40 0.3M
2021-03-30 307.90 309.90 307.40 309.40 0.2M
2021-03-29 309.90 311.40 305.40 305.80 0.2M
2021-03-26 307.20 310.50 307.20 309.70 0.3M
2021-03-25 308.40 310.00 304.50 305.70 0.3M
2021-03-24 302.60 311.00 301.70 309.20 0.4M
2021-03-23 305.80 305.80 302.40 304.10 0.4M
2021-03-22 305.20 309.90 304.10 308.30 0.5M
2021-03-19 308.30 309.10 304.20 305.10 0.5M
2021-03-18 312.70 314.40 310.00 310.80 0.3M
2021-03-17 312.00 312.10 309.60 311.10 0.2M
2021-03-16 309.10 312.20 309.10 311.70 0.3M
2021-03-15 311.20 313.10 307.40 307.80 0.3M
2021-03-12 311.90 312.10 308.10 311.20 0.3M
2021-03-11 304.20 312.50 303.90 311.90 0.5M
2021-03-10 299.80 304.80 298.10 303.20 0.3M
2021-03-09 298.70 301.10 296.70 299.80 0.2M
2021-03-08 294.20 298.10 293.50 298.10 0.3M
2021-03-05 292.10 294.80 290.60 292.60 0.3M
2021-03-04 291.70 294.40 290.40 293.40 0.4M
2021-03-03 292.30 295.10 290.10 292.50 0.3M
2021-03-02 289.90 292.40 287.60 292.00 0.4M
2021-03-01 283.50 289.90 282.60 289.90 0.7M
2021-02-26 275.00 282.30 274.00 278.90 0.8M
2021-02-25 279.80 281.90 277.80 279.50 0.3M
2021-02-24 275.30 279.80 273.30 279.10 0.3M
2021-02-23 276.40 277.20 271.00 275.20 0.3M
2021-02-22 278.50 278.90 275.50 276.60 0.3M
2021-02-19 274.00 279.10 274.00 278.80 0.3M
2021-02-18 274.30 275.20 271.90 273.90 0.3M
2021-02-17 275.70 277.20 273.10 274.40 0.3M
2021-02-16 278.00 278.40 275.60 275.70 0.2M
2021-02-15 280.00 280.30 277.00 278.00 0.2M
2021-02-12 279.00 280.00 277.10 279.20 0.2M
2021-02-11 280.00 282.80 278.30 279.00 0.2M
2021-02-10 275.80 282.60 274.20 279.80 0.4M
2021-02-09 274.40 275.30 270.80 274.40 0.3M
2021-02-08 276.20 276.60 272.40 274.40 0.3M
2021-02-05 280.00 280.50 274.30 275.10 0.3M
2021-02-04 278.00 280.20 276.90 279.90 0.2M
2021-02-03 280.00 281.80 276.70 277.20 0.4M
2021-02-02 274.20 278.60 273.10 277.90 0.3M
2021-02-01 267.00 273.30 265.80 272.50 0.3M
2021-01-29 270.40 270.40 265.30 266.50 0.4M
2021-01-28 271.40 272.70 265.40 272.50 0.3M
2021-01-27 276.10 276.70 268.60 273.00 0.3M
2021-01-26 273.40 278.20 273.30 275.80 0.3M
2021-01-25 276.00 277.90 272.40 273.40 0.3M
2021-01-22 276.80 277.00 273.80 275.10 0.2M
2021-01-21 275.70 279.30 274.50 275.80 0.3M
2021-01-20 273.00 275.20 273.00 274.00 0.2M
2021-01-19 275.00 276.70 272.00 272.40 0.2M
2021-01-18 270.50 274.70 270.50 274.30 0.2M
2021-01-15 273.30 276.00 271.00 271.80 0.4M
2021-01-14 273.80 278.50 273.60 277.50 0.3M
2021-01-13 274.30 274.50 272.10 273.60 0.2M
2021-01-12 272.30 275.90 271.70 274.00 0.3M
2021-01-11 273.80 275.80 270.60 271.40 0.2M
2021-01-08 272.00 276.40 272.00 273.80 0.3M
2021-01-07 271.40 272.40 267.10 271.60 0.5M
2021-01-05 266.20 268.40 265.40 266.60 0.2M
2021-01-04 268.00 269.30 265.20 266.40 0.4M