Stockholm - Delayed Quote SEK
Indutrade AB (publ) (INDT.ST)
256.40
-7.20
(-2.73%)
At close: June 13 at 5:29:38 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 258.00 | 260.20 | 254.00 | 256.40 | 256.40 | 372,579 |
| Jun 12, 2025 | 267.60 | 270.60 | 262.40 | 263.60 | 263.60 | 754,812 |
| Jun 11, 2025 | 265.00 | 267.00 | 263.20 | 264.40 | 264.40 | 326,518 |
| Jun 10, 2025 | 263.00 | 264.00 | 261.20 | 264.00 | 264.00 | 236,879 |
| Jun 9, 2025 | 264.80 | 267.00 | 263.60 | 264.00 | 264.00 | 154,146 |
| Jun 5, 2025 | 264.00 | 268.00 | 263.00 | 265.80 | 265.80 | 254,108 |
| Jun 4, 2025 | 261.40 | 264.40 | 260.00 | 264.40 | 264.40 | 201,058 |
| Jun 3, 2025 | 258.80 | 259.40 | 254.80 | 259.40 | 259.40 | 172,910 |
| Jun 2, 2025 | 257.40 | 258.80 | 254.20 | 258.20 | 258.20 | 296,305 |
| May 30, 2025 | 261.20 | 265.40 | 259.40 | 259.80 | 259.80 | 1,000,563 |
| May 28, 2025 | 265.40 | 266.20 | 262.40 | 262.80 | 262.80 | 149,368 |
| May 27, 2025 | 266.60 | 268.00 | 264.40 | 266.00 | 266.00 | 180,608 |
| May 26, 2025 | 265.60 | 267.60 | 264.00 | 266.80 | 266.80 | 117,689 |
| May 23, 2025 | 266.00 | 270.60 | 258.40 | 261.00 | 261.00 | 184,380 |
| May 22, 2025 | 272.00 | 272.80 | 264.60 | 265.20 | 265.20 | 335,426 |
| May 21, 2025 | 274.00 | 275.40 | 270.80 | 274.60 | 274.60 | 206,767 |
| May 20, 2025 | 276.20 | 277.20 | 272.00 | 274.80 | 274.80 | 244,642 |
| May 19, 2025 | 273.80 | 275.60 | 270.40 | 275.60 | 275.60 | 254,714 |
| May 16, 2025 | 280.00 | 280.60 | 272.80 | 274.80 | 274.80 | 255,053 |
| May 15, 2025 | 275.80 | 278.60 | 273.60 | 278.40 | 278.40 | 323,895 |
| May 14, 2025 | 280.00 | 280.40 | 275.60 | 275.80 | 275.80 | 1,283,328 |
| May 13, 2025 | 274.00 | 280.80 | 272.60 | 279.00 | 279.00 | 536,211 |
| May 12, 2025 | 268.20 | 277.00 | 268.20 | 274.80 | 274.80 | 239,388 |
| May 9, 2025 | 265.80 | 268.20 | 263.80 | 266.60 | 266.60 | 229,552 |
| May 8, 2025 | 261.60 | 267.00 | 261.60 | 265.00 | 265.00 | 237,846 |
| May 7, 2025 | 260.80 | 264.60 | 259.00 | 260.40 | 260.40 | 380,787 |
| May 6, 2025 | 262.00 | 262.20 | 256.80 | 261.80 | 261.80 | 456,815 |
| May 5, 2025 | 259.00 | 262.00 | 257.00 | 262.00 | 262.00 | 195,212 |
| May 2, 2025 | 264.40 | 265.60 | 258.60 | 259.00 | 259.00 | 329,650 |
| Apr 30, 2025 | 256.60 | 260.80 | 253.60 | 260.80 | 260.80 | 414,963 |
| Apr 29, 2025 | 253.20 | 255.40 | 250.80 | 253.60 | 253.60 | 294,122 |
| Apr 28, 2025 | 251.80 | 257.40 | 248.80 | 253.60 | 253.60 | 479,946 |
| Apr 25, 2025 | 260.00 | 268.00 | 252.60 | 256.20 | 256.20 | 603,939 |
| Apr 24, 2025 | 269.40 | 273.20 | 265.80 | 273.20 | 273.20 | 280,263 |
| Apr 23, 2025 | 264.60 | 272.80 | 263.20 | 271.40 | 271.40 | 530,804 |
| Apr 22, 2025 | 262.20 | 262.20 | 254.60 | 260.80 | 260.80 | 199,472 |
| Apr 17, 2025 | 265.00 | 266.60 | 262.20 | 263.00 | 263.00 | 314,251 |
| Apr 16, 2025 | 265.60 | 267.00 | 263.80 | 265.60 | 265.60 | 280,443 |
| Apr 15, 2025 | 264.00 | 269.20 | 261.20 | 269.20 | 269.20 | 236,524 |
| Apr 14, 2025 | 262.20 | 263.40 | 257.80 | 262.40 | 262.40 | 225,702 |
| Apr 11, 2025 | 256.40 | 258.80 | 247.40 | 254.40 | 254.40 | 431,998 |
| Apr 10, 2025 | 267.00 | 267.00 | 253.80 | 253.80 | 253.80 | 246,896 |
| Apr 9, 2025 | 238.80 | 244.80 | 233.40 | 237.60 | 237.60 | 622,900 |
| Apr 8, 2025 | 247.80 | 251.60 | 243.60 | 248.20 | 248.20 | 349,390 |
| Apr 7, 2025 | 240.00 | 263.60 | 239.40 | 244.00 | 244.00 | 477,056 |
| Apr 4, 2025 | 3 Dividend | |||||
| Apr 4, 2025 | 268.20 | 274.40 | 256.00 | 259.80 | 259.80 | 389,808 |
| Apr 3, 2025 | 274.20 | 281.20 | 272.60 | 273.40 | 270.40 | 336,713 |
| Apr 2, 2025 | 278.60 | 283.20 | 275.80 | 283.00 | 279.89 | 415,539 |
| Apr 1, 2025 | 279.40 | 283.00 | 277.80 | 281.40 | 278.31 | 271,942 |
| Mar 31, 2025 | 280.00 | 282.00 | 276.60 | 277.00 | 273.96 | 485,441 |
| Mar 28, 2025 | 286.80 | 288.40 | 280.60 | 283.80 | 280.69 | 228,249 |
| Mar 27, 2025 | 285.00 | 289.40 | 284.00 | 288.80 | 285.63 | 193,642 |
| Mar 26, 2025 | 294.20 | 294.40 | 287.00 | 288.40 | 285.24 | 198,338 |
| Mar 25, 2025 | 292.00 | 293.20 | 285.80 | 292.20 | 288.99 | 172,696 |
| Mar 24, 2025 | 294.00 | 295.00 | 288.60 | 292.00 | 288.80 | 212,071 |
| Mar 21, 2025 | 299.40 | 300.20 | 288.00 | 291.00 | 287.81 | 528,086 |
| Mar 20, 2025 | 302.00 | 304.20 | 296.40 | 301.20 | 297.89 | 161,491 |
| Mar 19, 2025 | 299.00 | 303.80 | 298.40 | 301.80 | 298.49 | 195,116 |
| Mar 18, 2025 | 298.00 | 303.40 | 297.40 | 299.40 | 296.11 | 147,919 |
| Mar 17, 2025 | 296.20 | 298.40 | 295.00 | 297.80 | 294.53 | 260,785 |
| Mar 14, 2025 | 292.00 | 296.80 | 292.00 | 295.60 | 292.36 | 165,985 |
| Mar 13, 2025 | 288.40 | 294.00 | 288.40 | 291.60 | 288.40 | 173,941 |
| Mar 12, 2025 | 291.80 | 294.60 | 289.60 | 292.00 | 288.80 | 153,737 |
| Mar 11, 2025 | 297.60 | 299.40 | 288.40 | 288.40 | 285.24 | 248,476 |
| Mar 10, 2025 | 304.40 | 304.40 | 294.20 | 294.20 | 290.97 | 155,076 |
| Mar 7, 2025 | 301.40 | 303.60 | 296.60 | 302.20 | 298.88 | 264,096 |
| Mar 6, 2025 | 309.00 | 309.00 | 298.80 | 302.80 | 299.48 | 532,060 |
| Mar 5, 2025 | 305.00 | 309.40 | 304.60 | 307.20 | 303.83 | 276,038 |
| Mar 4, 2025 | 304.40 | 306.60 | 298.20 | 299.40 | 296.11 | 255,415 |
| Mar 3, 2025 | 306.60 | 312.20 | 304.60 | 307.00 | 303.63 | 355,098 |
| Feb 28, 2025 | 306.00 | 308.60 | 304.80 | 305.80 | 302.44 | 757,418 |
| Feb 27, 2025 | 312.80 | 313.00 | 307.20 | 308.40 | 305.02 | 306,685 |
| Feb 26, 2025 | 314.00 | 317.40 | 314.00 | 315.00 | 311.54 | 197,480 |
| Feb 25, 2025 | 313.00 | 316.20 | 313.00 | 313.20 | 309.76 | 224,843 |
| Feb 24, 2025 | 319.00 | 319.60 | 313.60 | 315.60 | 312.14 | 162,038 |
| Feb 21, 2025 | 322.80 | 326.00 | 317.80 | 319.00 | 315.50 | 240,906 |
| Feb 20, 2025 | 320.00 | 322.40 | 319.80 | 321.80 | 318.27 | 155,178 |
| Feb 19, 2025 | 331.80 | 332.20 | 317.20 | 320.00 | 316.49 | 343,311 |
| Feb 18, 2025 | 326.40 | 332.60 | 325.80 | 331.20 | 327.57 | 218,472 |
| Feb 17, 2025 | 323.80 | 327.00 | 322.00 | 325.60 | 322.03 | 151,324 |
| Feb 14, 2025 | 325.80 | 326.40 | 323.40 | 324.00 | 320.44 | 249,814 |
| Feb 13, 2025 | 319.20 | 326.40 | 319.20 | 325.80 | 322.23 | 387,306 |
| Feb 12, 2025 | 316.00 | 318.00 | 313.60 | 316.60 | 313.13 | 674,663 |
| Feb 11, 2025 | 310.40 | 316.40 | 308.40 | 315.20 | 311.74 | 682,580 |
| Feb 10, 2025 | 303.60 | 308.80 | 303.60 | 308.00 | 304.62 | 228,399 |
| Feb 7, 2025 | 307.00 | 308.60 | 303.60 | 303.60 | 300.27 | 92,501 |
| Feb 6, 2025 | 303.80 | 308.80 | 301.40 | 307.40 | 304.03 | 187,966 |
| Feb 5, 2025 | 304.00 | 304.60 | 299.20 | 303.20 | 299.87 | 160,149 |
| Feb 4, 2025 | 300.40 | 305.00 | 296.00 | 305.00 | 301.65 | 292,220 |
| Feb 3, 2025 | 298.20 | 302.60 | 292.00 | 301.00 | 297.70 | 162,826 |
| Jan 31, 2025 | 307.00 | 311.20 | 303.00 | 306.40 | 303.04 | 281,349 |
| Jan 30, 2025 | 297.00 | 309.20 | 295.00 | 304.60 | 301.26 | 407,458 |
| Jan 29, 2025 | 300.60 | 303.40 | 299.00 | 300.00 | 296.71 | 166,363 |
| Jan 28, 2025 | 298.60 | 304.40 | 298.20 | 298.60 | 295.32 | 139,203 |
| Jan 27, 2025 | 295.20 | 298.80 | 291.60 | 298.20 | 294.93 | 203,717 |
| Jan 24, 2025 | 302.00 | 303.60 | 300.60 | 302.00 | 298.69 | 171,370 |
| Jan 23, 2025 | 298.00 | 301.20 | 295.00 | 301.20 | 297.89 | 233,481 |
| Jan 22, 2025 | 297.00 | 302.60 | 295.80 | 298.00 | 294.73 | 320,371 |
| Jan 21, 2025 | 299.20 | 299.40 | 294.20 | 296.40 | 293.15 | 323,858 |
| Jan 20, 2025 | 296.80 | 300.40 | 295.20 | 299.40 | 296.11 | 197,749 |
| Jan 17, 2025 | 297.00 | 298.80 | 295.40 | 296.80 | 293.54 | 311,930 |
| Jan 16, 2025 | 290.00 | 298.80 | 290.00 | 296.20 | 292.95 | 706,393 |
| Jan 15, 2025 | 274.40 | 284.00 | 274.00 | 284.00 | 280.88 | 188,382 |
| Jan 14, 2025 | 275.00 | 276.40 | 272.40 | 273.40 | 270.40 | 441,883 |
| Jan 13, 2025 | 278.40 | 278.40 | 270.40 | 273.80 | 270.80 | 448,040 |
| Jan 10, 2025 | 281.20 | 283.60 | 277.80 | 278.80 | 275.74 | 143,032 |
| Jan 9, 2025 | 283.80 | 284.80 | 279.80 | 282.20 | 279.10 | 231,238 |
| Jan 8, 2025 | 285.20 | 287.60 | 281.80 | 283.00 | 279.89 | 178,824 |
| Jan 7, 2025 | 285.40 | 288.00 | 283.60 | 285.80 | 282.66 | 303,756 |
| Jan 3, 2025 | 282.20 | 283.60 | 280.60 | 281.20 | 278.11 | 138,496 |
| Jan 2, 2025 | 278.00 | 282.20 | 278.00 | 282.20 | 279.10 | 164,935 |
| Dec 30, 2024 | 277.20 | 278.20 | 274.00 | 277.00 | 273.96 | 298,593 |
| Dec 27, 2024 | 275.00 | 279.60 | 275.00 | 277.60 | 274.55 | 149,333 |
| Dec 23, 2024 | 275.80 | 278.40 | 273.20 | 275.20 | 272.18 | 201,947 |
| Dec 20, 2024 | 273.80 | 277.20 | 269.60 | 277.20 | 274.16 | 623,943 |
| Dec 19, 2024 | 280.80 | 284.20 | 275.00 | 276.00 | 272.97 | 433,582 |
| Dec 18, 2024 | 282.60 | 290.40 | 282.40 | 286.00 | 282.86 | 417,953 |
| Dec 17, 2024 | 284.00 | 284.60 | 281.00 | 281.80 | 278.71 | 246,608 |
| Dec 16, 2024 | 281.80 | 284.60 | 280.00 | 284.40 | 281.28 | 206,208 |
| Dec 13, 2024 | 283.60 | 287.20 | 281.60 | 283.00 | 279.89 | 155,049 |
| Dec 12, 2024 | 286.80 | 288.60 | 281.80 | 284.20 | 281.08 | 261,853 |
| Dec 11, 2024 | 282.60 | 288.40 | 281.00 | 286.80 | 283.65 | 373,608 |
| Dec 10, 2024 | 284.80 | 286.00 | 282.20 | 283.40 | 280.29 | 156,829 |
| Dec 9, 2024 | 290.40 | 291.60 | 285.20 | 286.40 | 283.26 | 228,637 |
| Dec 6, 2024 | 286.80 | 290.00 | 284.40 | 289.60 | 286.42 | 319,984 |
| Dec 5, 2024 | 293.00 | 293.40 | 290.00 | 291.60 | 288.40 | 202,792 |
| Dec 4, 2024 | 287.60 | 293.80 | 287.60 | 293.40 | 290.18 | 239,036 |
| Dec 3, 2024 | 286.20 | 287.80 | 282.60 | 287.60 | 284.44 | 188,495 |
| Dec 2, 2024 | 277.00 | 286.20 | 275.60 | 286.00 | 282.86 | 298,114 |
| Nov 29, 2024 | 275.00 | 278.60 | 274.00 | 278.40 | 275.35 | 367,962 |
| Nov 28, 2024 | 276.00 | 277.60 | 273.40 | 275.80 | 272.77 | 299,062 |
| Nov 27, 2024 | 274.60 | 276.80 | 272.80 | 276.00 | 272.97 | 262,477 |
| Nov 26, 2024 | 271.80 | 275.60 | 270.40 | 274.60 | 271.59 | 482,053 |
| Nov 25, 2024 | 270.40 | 274.40 | 269.00 | 273.80 | 270.80 | 821,810 |
| Nov 22, 2024 | 269.40 | 271.20 | 266.40 | 270.20 | 267.24 | 202,304 |
| Nov 21, 2024 | 266.00 | 269.60 | 263.60 | 269.60 | 266.64 | 932,594 |
| Nov 20, 2024 | 273.20 | 275.60 | 265.80 | 266.20 | 263.28 | 577,769 |
| Nov 19, 2024 | 275.60 | 277.60 | 268.60 | 273.00 | 270.00 | 161,563 |
| Nov 18, 2024 | 277.00 | 278.20 | 273.40 | 274.80 | 271.78 | 261,137 |
| Nov 15, 2024 | 280.80 | 282.00 | 276.80 | 277.60 | 274.55 | 291,418 |
| Nov 14, 2024 | 283.40 | 286.00 | 281.80 | 283.00 | 279.89 | 251,320 |
| Nov 13, 2024 | 285.60 | 286.60 | 279.60 | 282.00 | 278.91 | 301,557 |
| Nov 12, 2024 | 292.80 | 294.40 | 287.60 | 287.80 | 284.64 | 168,305 |
| Nov 11, 2024 | 293.20 | 298.20 | 293.20 | 294.80 | 291.57 | 167,231 |
| Nov 8, 2024 | 294.60 | 295.80 | 290.00 | 292.20 | 288.99 | 141,256 |
| Nov 7, 2024 | 288.60 | 296.60 | 286.80 | 294.40 | 291.17 | 207,190 |
| Nov 6, 2024 | 294.80 | 300.60 | 287.60 | 287.60 | 284.44 | 272,960 |
| Nov 5, 2024 | 288.40 | 291.20 | 285.80 | 291.00 | 287.81 | 216,034 |
| Nov 4, 2024 | 286.00 | 289.60 | 286.00 | 288.40 | 285.24 | 145,510 |
| Nov 1, 2024 | 289.40 | 290.60 | 286.00 | 286.00 | 282.86 | 125,391 |
| Oct 31, 2024 | 288.80 | 290.60 | 285.80 | 288.60 | 285.43 | 316,049 |
| Oct 30, 2024 | 289.00 | 293.40 | 289.00 | 290.20 | 287.02 | 258,643 |
| Oct 29, 2024 | 297.60 | 298.20 | 288.40 | 289.60 | 286.42 | 271,504 |
| Oct 28, 2024 | 295.00 | 300.80 | 291.20 | 297.00 | 293.74 | 326,380 |
| Oct 25, 2024 | 285.20 | 300.60 | 285.20 | 295.00 | 291.76 | 327,322 |
| Oct 24, 2024 | 290.00 | 297.80 | 289.80 | 291.00 | 287.81 | 265,591 |
| Oct 23, 2024 | 292.40 | 297.20 | 290.20 | 293.40 | 290.18 | 282,549 |
| Oct 22, 2024 | 300.00 | 301.60 | 291.60 | 294.40 | 291.17 | 189,668 |
| Oct 21, 2024 | 299.00 | 304.80 | 297.20 | 301.00 | 297.70 | 148,935 |
| Oct 18, 2024 | 302.60 | 304.60 | 299.20 | 300.80 | 297.50 | 192,513 |
| Oct 17, 2024 | 301.00 | 304.00 | 300.40 | 302.00 | 298.69 | 140,347 |
| Oct 16, 2024 | 304.40 | 305.20 | 298.20 | 301.00 | 297.70 | 175,169 |
| Oct 15, 2024 | 304.00 | 311.20 | 304.00 | 306.20 | 302.84 | 201,367 |
| Oct 14, 2024 | 303.40 | 306.00 | 299.80 | 303.40 | 300.07 | 146,263 |
| Oct 11, 2024 | 298.00 | 305.40 | 297.60 | 303.40 | 300.07 | 244,181 |
| Oct 10, 2024 | 304.00 | 304.00 | 291.40 | 298.20 | 294.93 | 312,692 |
| Oct 9, 2024 | 303.00 | 305.60 | 301.60 | 305.00 | 301.65 | 100,065 |
| Oct 8, 2024 | 305.80 | 307.00 | 303.20 | 303.60 | 300.27 | 173,869 |
| Oct 7, 2024 | 312.20 | 313.40 | 305.60 | 307.80 | 304.42 | 97,945 |
| Oct 4, 2024 | 314.40 | 315.60 | 309.40 | 312.00 | 308.58 | 107,084 |
| Oct 3, 2024 | 311.00 | 314.60 | 310.20 | 312.20 | 308.77 | 128,789 |
| Oct 2, 2024 | 312.00 | 314.00 | 309.20 | 313.60 | 310.16 | 164,034 |
| Oct 1, 2024 | 315.80 | 319.80 | 310.00 | 312.20 | 308.77 | 160,662 |
| Sep 30, 2024 | 315.20 | 319.00 | 312.80 | 315.60 | 312.14 | 162,402 |
| Sep 27, 2024 | 316.80 | 317.00 | 313.20 | 316.20 | 312.73 | 141,334 |
| Sep 26, 2024 | 312.20 | 318.00 | 312.00 | 317.20 | 313.72 | 120,012 |
| Sep 25, 2024 | 302.20 | 309.80 | 301.80 | 309.80 | 306.40 | 140,009 |
| Sep 24, 2024 | 313.40 | 314.60 | 302.00 | 304.20 | 300.86 | 160,511 |
| Sep 23, 2024 | 307.60 | 311.40 | 304.00 | 310.40 | 306.99 | 116,156 |
| Sep 20, 2024 | 304.80 | 310.80 | 303.60 | 308.60 | 305.21 | 463,310 |
| Sep 19, 2024 | 305.60 | 307.40 | 301.60 | 305.20 | 301.85 | 277,268 |
| Sep 18, 2024 | 307.40 | 308.00 | 300.80 | 301.20 | 297.89 | 179,871 |
| Sep 17, 2024 | 307.80 | 308.60 | 305.20 | 307.40 | 304.03 | 84,626 |
| Sep 16, 2024 | 304.40 | 308.20 | 302.00 | 305.40 | 302.05 | 72,671 |
| Sep 13, 2024 | 301.60 | 305.80 | 300.80 | 304.60 | 301.26 | 180,815 |
| Sep 12, 2024 | 302.60 | 304.00 | 298.20 | 301.00 | 297.70 | 218,573 |
| Sep 11, 2024 | 301.20 | 304.00 | 295.00 | 297.20 | 293.94 | 248,476 |
| Sep 10, 2024 | 303.40 | 307.00 | 299.60 | 301.20 | 297.89 | 253,701 |
| Sep 9, 2024 | 298.00 | 304.80 | 298.00 | 303.00 | 299.68 | 120,184 |
| Sep 6, 2024 | 301.60 | 303.60 | 296.40 | 296.40 | 293.15 | 213,077 |
| Sep 5, 2024 | 309.80 | 310.00 | 298.20 | 300.00 | 296.71 | 232,565 |
| Sep 4, 2024 | 312.20 | 315.20 | 310.80 | 311.60 | 308.18 | 173,144 |
| Sep 3, 2024 | 322.20 | 324.00 | 317.60 | 318.20 | 314.71 | 139,022 |
| Sep 2, 2024 | 323.00 | 323.40 | 315.40 | 322.00 | 318.47 | 85,103 |
| Aug 30, 2024 | 319.80 | 323.40 | 318.20 | 322.80 | 319.26 | 733,967 |
| Aug 29, 2024 | 315.80 | 319.80 | 315.00 | 319.80 | 316.29 | 745,071 |
| Aug 28, 2024 | 311.00 | 316.60 | 311.00 | 315.80 | 312.33 | 550,952 |
| Aug 27, 2024 | 312.00 | 314.20 | 309.40 | 311.00 | 307.59 | 139,709 |
| Aug 26, 2024 | 311.80 | 312.20 | 309.20 | 309.80 | 306.40 | 62,027 |
| Aug 23, 2024 | 310.80 | 312.20 | 308.40 | 311.60 | 308.18 | 153,828 |
| Aug 22, 2024 | 309.80 | 311.60 | 309.00 | 310.80 | 307.39 | 277,766 |
| Aug 21, 2024 | 308.60 | 311.80 | 307.40 | 309.80 | 306.40 | 87,110 |
| Aug 20, 2024 | 308.20 | 310.80 | 307.60 | 308.60 | 305.21 | 116,930 |
| Aug 19, 2024 | 308.20 | 308.80 | 306.00 | 308.40 | 305.02 | 82,419 |
| Aug 16, 2024 | 308.60 | 310.00 | 306.20 | 308.20 | 304.82 | 86,289 |
| Aug 15, 2024 | 308.00 | 309.00 | 304.00 | 308.20 | 304.82 | 95,511 |
| Aug 14, 2024 | 306.00 | 307.80 | 303.40 | 307.80 | 304.42 | 98,772 |
| Aug 13, 2024 | 302.40 | 305.00 | 300.20 | 305.00 | 301.65 | 66,076 |
| Aug 12, 2024 | 305.00 | 306.00 | 300.60 | 302.40 | 299.08 | 49,115 |
| Aug 9, 2024 | 304.00 | 305.00 | 301.40 | 303.00 | 299.68 | 65,819 |
| Aug 8, 2024 | 301.00 | 302.60 | 297.40 | 302.20 | 298.88 | 344,252 |
| Aug 7, 2024 | 292.40 | 304.20 | 292.20 | 302.60 | 299.28 | 207,300 |
| Aug 6, 2024 | 289.80 | 293.00 | 285.00 | 288.60 | 285.43 | 174,037 |
| Aug 5, 2024 | 282.20 | 289.00 | 276.60 | 287.60 | 284.44 | 359,058 |
| Aug 2, 2024 | 303.00 | 304.20 | 293.40 | 295.20 | 291.96 | 184,286 |
| Aug 1, 2024 | 315.00 | 315.20 | 306.20 | 308.40 | 305.02 | 117,461 |
| Jul 31, 2024 | 313.80 | 317.00 | 313.00 | 314.40 | 310.95 | 214,086 |
| Jul 30, 2024 | 312.60 | 315.00 | 312.40 | 313.60 | 310.16 | 130,314 |
| Jul 29, 2024 | 314.80 | 315.00 | 311.20 | 311.20 | 307.79 | 91,048 |
| Jul 26, 2024 | 313.00 | 315.60 | 310.00 | 314.00 | 310.55 | 112,982 |
| Jul 25, 2024 | 314.00 | 315.20 | 304.60 | 309.00 | 305.61 | 170,140 |
| Jul 24, 2024 | 320.00 | 320.00 | 315.80 | 316.80 | 313.32 | 112,701 |
| Jul 23, 2024 | 323.60 | 323.80 | 319.20 | 320.20 | 316.69 | 139,182 |
| Jul 22, 2024 | 318.60 | 323.00 | 316.20 | 321.00 | 317.48 | 269,437 |
| Jul 19, 2024 | 314.00 | 316.60 | 311.80 | 316.40 | 312.93 | 208,093 |
| Jul 18, 2024 | 305.20 | 317.00 | 299.40 | 313.40 | 309.96 | 433,964 |
| Jul 17, 2024 | 300.40 | 306.40 | 300.40 | 306.00 | 302.64 | 245,889 |
| Jul 16, 2024 | 299.80 | 303.80 | 296.00 | 303.40 | 300.07 | 241,497 |
| Jul 15, 2024 | 305.60 | 306.60 | 299.00 | 300.40 | 297.10 | 274,851 |
| Jul 12, 2024 | 288.00 | 308.00 | 287.80 | 307.60 | 304.22 | 272,926 |
| Jul 11, 2024 | 282.20 | 288.80 | 278.80 | 288.00 | 284.84 | 205,939 |
| Jul 10, 2024 | 279.60 | 282.20 | 278.60 | 282.20 | 279.10 | 117,703 |
| Jul 9, 2024 | 283.20 | 285.40 | 279.00 | 279.60 | 276.53 | 144,073 |
| Jul 8, 2024 | 282.80 | 285.40 | 282.00 | 283.20 | 280.09 | 141,786 |
| Jul 5, 2024 | 283.20 | 285.60 | 281.80 | 282.80 | 279.70 | 83,122 |
| Jul 4, 2024 | 281.00 | 284.60 | 281.00 | 283.00 | 279.89 | 57,828 |
| Jul 3, 2024 | 278.20 | 282.20 | 277.40 | 280.80 | 277.72 | 158,761 |
| Jul 2, 2024 | 273.80 | 278.20 | 271.40 | 277.80 | 274.75 | 119,267 |
| Jul 1, 2024 | 274.00 | 275.80 | 269.00 | 272.00 | 269.02 | 236,472 |
| Jun 28, 2024 | 275.80 | 276.20 | 269.00 | 271.60 | 268.62 | 822,555 |
| Jun 27, 2024 | 272.40 | 274.80 | 271.00 | 274.20 | 271.19 | 171,539 |
| Jun 26, 2024 | 275.20 | 277.20 | 270.40 | 272.40 | 269.41 | 341,121 |
| Jun 25, 2024 | 278.20 | 278.20 | 272.60 | 272.80 | 269.81 | 124,080 |
| Jun 24, 2024 | 282.80 | 282.80 | 274.60 | 279.60 | 276.53 | 198,450 |
| Jun 20, 2024 | 274.60 | 281.40 | 274.60 | 280.60 | 277.52 | 462,049 |
| Jun 19, 2024 | 271.80 | 275.60 | 269.40 | 275.60 | 272.58 | 281,184 |
| Jun 18, 2024 | 270.80 | 271.80 | 267.80 | 271.20 | 268.22 | 218,424 |
| Jun 17, 2024 | 273.40 | 274.40 | 266.40 | 269.20 | 266.25 | 335,170 |
| Jun 14, 2024 | 281.00 | 281.00 | 272.20 | 272.20 | 269.21 | 204,471 |
| Jun 13, 2024 | 289.60 | 289.60 | 279.60 | 280.20 | 277.13 | 211,156 |
Related Tickers
MMGR-B.ST Momentum Group AB (publ)
162.00
-0.25%
ADDT-B.ST Addtech AB (publ.)
314.60
-1.99%
DPLM.L Diploma PLC
4,660.00
-0.98%
BEIJ-B.ST Beijer Ref AB (publ)
144.05
+0.10%
BUFAB.ST Bufab AB (publ)
86.80
-0.06%
TEQ.ST Teqnion AB (publ)
141.60
-0.56%
AOJ-B.CO Brødrene A & O Johansen A/S
90.40
+0.67%
FERG Ferguson Enterprises Inc.
212.85
-0.41%
POOL Pool Corporation
288.90
-2.34%