Nasdaq Stockholm · INDU-A · stock
AB Industrivärden (publ) (INDU-A) stock price history
Every Nasdaq Stockholm trading session of AB Industrivärden (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.
INDU-A adjusted close, 2000 to 2026
- SEK 567.00
- All time high, 2026
- SEK 571.00
- 52 week high, SEK 363.25 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
INDU-A key facts
- AB Industrivärden (publ) (INDU-A) closed at SEK 547.00 on Sep 28, 2026 on Nasdaq Stockholm.
- INDU-A's all time high close is SEK 567.00, set on Aug 4, 2026; its all time low close is SEK 18.30 on Oct 10, 2002.
- INDU-A's 52 week range is SEK 363.25 to SEK 571.00.
- INDU-A returned +49.3% over the year to Sep 28, 2026 and +119.9% over five years.
- Over ten years INDU-A returned +302%, +14.9% a year compounded.
- INDU-A's deepest drawdown was -70.7% from Jul 12, 2007 to Nov 21, 2008.
- DataCedar holds 6,784 daily sessions of INDU-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDU-A price chart, 2000 to 2026
INDU-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +3.8% |
| 6 months | +22.6% |
| Year to date | +34.1% |
| 1 year | +49.3% |
| 3 years | +102.6% |
| 5 years | +119.9% |
| 10 years | +301.9% |
| Since Jan 3, 2000 | +1,314% |
| Compound annual growth, 26.7 years | +10.4% |
INDU-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 567.00 on Aug 4, 2026
- All time low close
- SEK 18.30 on Oct 10, 2002
- 52 week high
- SEK 571.00 on Aug 5, 2026
- 52 week low
- SEK 363.25 on Oct 1, 2025
- Deepest drawdown
- -70.7% from Jul 12, 2007 to Nov 21, 2008, recovered Apr 30, 2013
- Best single session
- +21.2% on Oct 13, 2008
- Worst single session
- -12.9% on Oct 10, 2008
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2000
- 14.1×
- Best calendar year
- 2009, +63%
- Worst calendar year
- 2008, -47%
INDU-A 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 408.63 | SEK 571.00 | SEK 403.32 | SEK 547.00 | +34.1% | 28.5M | 186 |
| 2025 | SEK 334.27 | SEK 408.63 | SEK 285.67 | SEK 408.04 | +22.1% | 29.1M | 249 |
| 2024 | SEK 307.97 | SEK 362.97 | SEK 293.55 | SEK 334.27 | +8.5% | 29M | 251 |
| 2023 | SEK 233.55 | SEK 313.69 | SEK 232.00 | SEK 307.97 | +33.0% | 46.6M | 251 |
| 2022 | SEK 257.49 | SEK 270.14 | SEK 196.09 | SEK 231.63 | -9.9% | 90.2M | 253 |
| 2021 | SEK 239.94 | SEK 315.93 | SEK 238.72 | SEK 256.95 | +7.8% | 103.1M | 253 |
| 2020 | SEK 202.21 | SEK 242.20 | SEK 145.79 | SEK 238.38 | +18.2% | 83.8M | 252 |
| 2019 | SEK 154.95 | SEK 204.64 | SEK 151.39 | SEK 201.69 | +30.0% | 73.8M | 247 |
| 2018 | SEK 174.54 | SEK 190.02 | SEK 149.02 | SEK 155.12 | -11.0% | 50M | 252 |
| 2017 | SEK 145.03 | SEK 190.92 | SEK 140.12 | SEK 174.21 | +20.2% | 38.4M | 253 |
| 2016 | SEK 124.63 | SEK 146.96 | SEK 104.76 | SEK 144.95 | +17.1% | 67.7M | 253 |
| 2015 | SEK 107.39 | SEK 142.84 | SEK 103.11 | SEK 123.77 | +15.4% | 32.9M | 251 |
| 2014 | SEK 94.37 | SEK 109.95 | SEK 88.02 | SEK 107.24 | +12.9% | 52.5M | 249 |
| 2013 | SEK 79.28 | SEK 95.38 | SEK 77.06 | SEK 94.95 | +23.2% | 30.5M | 250 |
| 2012 | SEK 58.17 | SEK 78.03 | SEK 57.94 | SEK 77.06 | +32.2% | 30.1M | 250 |
| 2011 | SEK 77.66 | SEK 87.97 | SEK 46.40 | SEK 58.27 | -24.6% | 58.2M | 253 |
| 2010 | SEK 55.00 | SEK 78.76 | SEK 50.62 | SEK 77.27 | +40.1% | 42.8M | 253 |
| 2009 | SEK 33.16 | SEK 56.87 | SEK 25.06 | SEK 55.15 | +63.4% | 50.2M | 251 |
| 2008 | SEK 62.78 | SEK 66.77 | SEK 25.88 | SEK 33.75 | -46.9% | 53.3M | 252 |
| 2007 | SEK 74.18 | SEK 88.76 | SEK 59.97 | SEK 63.62 | -14.1% | 79.3M | 250 |
| 2006 | SEK 57.51 | SEK 74.59 | SEK 51.31 | SEK 74.04 | +28.7% | 81.9M | 260 |
| 2005 | SEK 43.19 | SEK 60.69 | SEK 40.15 | SEK 57.51 | +32.8% | 57.4M | 260 |
| 2004 | SEK 29.72 | SEK 43.71 | SEK 29.48 | SEK 43.32 | +45.7% | 127.9M | 262 |
| 2003 | SEK 23.17 | SEK 31.08 | SEK 20.97 | SEK 29.72 | +28.3% | 121.5M | 261 |
| 2002 | SEK 36.13 | SEK 38.22 | SEK 17.38 | SEK 23.17 | -35.9% | 164.3M | 261 |
| 2001 | SEK 42.99 | SEK 47.18 | SEK 24.82 | SEK 36.13 | -16.0% | 159.4M | 261 |
| 2000 | SEK 37.77 | SEK 55.15 | SEK 35.01 | SEK 42.99 | n/a | 186.7M | 260 |
INDU-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 547.00 | +0.6% |
| August 2026 | SEK 543.50 | -1.0% |
| July 2026 | SEK 549.00 | +1.0% |
| June 2026 | SEK 543.50 | +3.5% |
| May 2026 | SEK 525.00 | +7.8% |
| April 2026 | SEK 486.80 | +6.5% |
| March 2026 | SEK 456.96 | -9.6% |
| February 2026 | SEK 505.38 | +15.6% |
| January 2026 | SEK 437.11 | +7.1% |
| December 2025 | SEK 408.04 | +4.8% |
| November 2025 | SEK 389.38 | +0.2% |
| October 2025 | SEK 388.79 | +6.1% |
About the INDU-A data
Daily bars. 6,784 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/INDU-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INDU-A share price history
