Nasdaq Stockholm · INDT · stock

Indutrade AB (publ) (INDT) stock price history

Every Nasdaq Stockholm trading session of Indutrade AB (publ) from Oct 5, 2005 to Sep 28, 2026: 5,282 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INDT data, free keyYear by year table

INDT adjusted close, 2005 to 2026

INDTIndutrade AB (publ)
SEK 256.60+17.8% over one year
2010201520202025
SEK 322.95
All time high, 2025
SEK 262.85
52 week high, SEK 180.70 low
5,282
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

INDT key facts

  • Indutrade AB (publ) (INDT) closed at SEK 256.60 on Sep 28, 2026 on Nasdaq Stockholm.
  • INDT's all time high close is SEK 322.95, set on Feb 18, 2025; its all time low close is SEK 5.03 on Oct 19, 2005.
  • INDT's 52 week range is SEK 180.70 to SEK 262.85.
  • INDT returned +17.8% over the year to Sep 28, 2026 and +11.8% over five years.
  • Over ten years INDT returned +365%, +16.6% a year compounded.
  • INDT's deepest drawdown was -61.9% from May 7, 2007 to Dec 22, 2008.
  • DataCedar holds 5,282 daily sessions of INDT history from Oct 5, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INDT price chart, 2005 to 2026

INDT adjusted close, Oct 5, 2005 to Sep 28, 2026SEK 5.26SEK 20.25SEK 77.99SEK 300.3320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INDT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.8%
3 months+29.6%
6 months+26.6%
Year to date+8.3%
1 year+17.8%
3 years+31.4%
5 years+11.8%
10 years+365.0%
Since Oct 5, 2005+4,779%
Compound annual growth, 21.0 years+20.4%

INDT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 322.95 on Feb 18, 2025
All time low close
SEK 5.03 on Oct 19, 2005
52 week high
SEK 262.85 on Oct 24, 2025
52 week low
SEK 180.70 on Jun 23, 2026
Deepest drawdown
-61.9% from May 7, 2007 to Dec 22, 2008, recovered Mar 4, 2010
Best single session
+17.1% on Jul 16, 2026
Worst single session
-15.3% on Apr 24, 2026
Volatility, 1 year annualised
36.7%
Sessions closing higher, 1 year
50%
Growth of 1 since 2005
48.8×
Best calendar year
2009, +116%
Worst calendar year
2008, -44%

INDT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 5, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 237.02SEK 259.40SEK 180.70SEK 256.60+8.3%88.1M186
2025SEK 271.08SEK 324.32SEK 209.02SEK 237.02-12.3%82.2M249
2024SEK 252.93SEK 315.93SEK 229.28SEK 270.10+6.9%61.5M251
2023SEK 204.31SEK 259.11SEK 177.92SEK 252.74+25.5%67.7M251
2022SEK 262.22SEK 265.24SEK 154.47SEK 201.36-23.1%121.1M253
2021SEK 167.18SEK 278.75SEK 154.25SEK 261.93+58.6%120.4M253
2020SEK 104.77SEK 168.59SEK 69.10SEK 165.12+57.7%158.1M252
2019SEK 63.31SEK 105.71SEK 62.33SEK 104.71+65.7%150.7M247
2018SEK 66.47SEK 75.73SEK 61.64SEK 63.19-6.5%119M252
2017SEK 53.84SEK 71.21SEK 48.04SEK 67.56+24.1%142.9M253
2016SEK 46.20SEK 56.82SEK 39.75SEK 54.44+16.5%146.8M253
2015SEK 29.77SEK 47.49SEK 29.63SEK 46.73+57.0%128.6M251
2014SEK 24.67SEK 30.44SEK 23.00SEK 29.77+19.1%157.6M249
2013SEK 17.87SEK 25.37SEK 17.87SEK 25.00+40.6%190.8M250
2012SEK 15.75SEK 20.02SEK 15.44SEK 17.78+12.0%54.5M250
2011SEK 19.76SEK 20.36SEK 13.39SEK 15.88-19.7%72M253
2010SEK 11.19SEK 19.93SEK 11.15SEK 19.76+76.6%81M253
2009SEK 5.44SEK 12.68SEK 5.44SEK 11.19+115.8%56.5M251
2008SEK 9.41SEK 11.66SEK 4.99SEK 5.19-44.2%57.7M252
2007SEK 9.81SEK 13.58SEK 8.64SEK 9.30-6.6%115M250
2006SEK 6.28SEK 10.25SEK 5.74SEK 9.95+55.8%183.8M260
2005SEK 5.26SEK 6.75SEK 4.99SEK 6.39n/a189.9M63

INDT monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 256.60+1.7%
August 2026SEK 252.40+5.7%
July 2026SEK 238.80+19.2%
June 2026SEK 200.40+3.6%
May 2026SEK 193.50-1.9%
April 2026SEK 197.20-6.7%
March 2026SEK 211.38-8.7%
February 2026SEK 231.49+12.3%
January 2026SEK 206.06-13.1%
December 2025SEK 237.02+2.6%
November 2025SEK 230.90-7.8%
October 2025SEK 250.42+17.7%

About the INDT data

Daily bars. 5,282 sessions from Oct 5, 2005 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • IMMU Mendus AB (publ)
  • IMPC Impact Coatings AB (publ)
  • IMS Invent Medic Sweden AB (publ)
  • INCOAX InCoax Networks AB (publ)
  • INDU-A AB Industrivärden (publ)
  • INDU-C AB Industrivärden (publ)
  • INFREA Infrea AB
  • INISS-B Inission AB (publ)

Common questions

INDT share price history

Start with any symbol.

Start free