Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 515.00 | 518.00 | 515.00 | 515.00 | 515.00 | 283 |
| 2026-10-16 | 516.25 | 518.00 | 516.25 | 516.25 | 516.25 | 8 |
| 2026-10-15 | 508.65 | 512.50 | 507.00 | 508.17 | 508.17 | 2,307 |
| 2026-10-14 | 515.50 | 517.25 | 512.00 | 516.25 | 516.25 | 4,591 |
| 2026-10-13 | 507.95 | 511.00 | 506.00 | 509.50 | 509.50 | 748 |
| 2026-10-12 | 507.50 | 507.50 | 505.50 | 507.50 | 507.50 | 2,834 |
| 2026-10-09 | 503.00 | 506.40 | 503.00 | 506.40 | 506.40 | 69,490 |
| 2026-10-08 | 501.50 | 501.50 | 497.20 | 501.50 | 501.50 | 54,150 |
| 2026-10-07 | 509.70 | 527.00 | 508.25 | 512.25 | 512.25 | 5,687 |
| 2026-10-06 | 524.50 | 528.50 | 524.50 | 527.00 | 527.00 | 182 |
| 2026-10-05 | 523.00 | 524.00 | 522.50 | 524.00 | 524.00 | 87,676 |
| 2026-10-02 | 524.50 | 525.50 | 520.50 | 523.25 | 523.25 | 502 |
| 2026-10-01 | 530.50 | 535.00 | 521.50 | 525.00 | 525.00 | 3,718 |
| 2026-09-30 | 542.00 | 543.50 | 535.00 | 536.00 | 536.00 | 30,912 |
| 2026-09-29 | 544.00 | 546.50 | 540.50 | 541.50 | 541.50 | 3,414 |
| 2026-09-28 | 548.50 | 548.50 | 542.75 | 543.00 | 543.00 | 2,685 |
| 2026-09-25 | 550.00 | 550.50 | 546.00 | 550.00 | 550.00 | 1,762 |
| 2026-09-24 | 540.50 | 545.50 | 540.50 | 540.50 | 540.50 | 8,009 |
| 2026-09-23 | 545.75 | 545.75 | 544.44 | 545.50 | 545.50 | 10,226 |
| 2026-09-22 | 547.75 | 548.50 | 547.75 | 548.00 | 548.00 | 90 |
| 2026-09-21 | 545.25 | 548.25 | 545.25 | 545.50 | 545.50 | 1,883 |
| 2026-09-18 | 542.00 | 543.50 | 539.25 | 542.00 | 542.00 | 4,134 |
| 2026-09-17 | 539.25 | 544.38 | 539.25 | 539.25 | 539.25 | 8,254 |
| 2026-09-16 | 531.75 | 537.00 | 531.00 | 533.50 | 533.50 | 2,123 |
| 2026-09-15 | 525.50 | 531.00 | 519.50 | 528.50 | 528.50 | 6,403 |
| 2026-09-14 | 531.75 | 536.50 | 529.50 | 529.75 | 529.75 | 2,487 |
| 2026-09-11 | 536.50 | 536.50 | 532.50 | 536.50 | 536.50 | 2,183 |
| 2026-09-10 | 540.75 | 542.00 | 533.50 | 533.75 | 533.75 | 3,718 |
| 2026-09-09 | 542.75 | 547.00 | 537.00 | 537.25 | 537.25 | 14,919 |
| 2026-09-08 | 539.25 | 547.50 | 538.50 | 547.00 | 547.00 | 10,546 |
| 2026-09-07 | 541.00 | 541.50 | 540.00 | 541.50 | 541.50 | 720 |
| 2026-09-04 | 538.75 | 541.00 | 535.50 | 538.75 | 538.75 | 6,553 |
| 2026-09-03 | 534.00 | 540.00 | 534.00 | 538.25 | 538.25 | 9,821 |
| 2026-09-02 | 535.00 | 535.00 | 529.50 | 529.50 | 529.50 | 84,714 |
| 2026-09-01 | 545.25 | 546.00 | 536.50 | 536.50 | 536.50 | 26,182 |
| 2026-08-28 | 547.25 | 548.50 | 546.00 | 547.75 | 547.75 | 730 |
| 2026-08-27 | 541.00 | 542.50 | 540.50 | 542.25 | 542.25 | 1,314 |
| 2026-08-26 | 541.75 | 544.00 | 539.50 | 540.00 | 540.00 | 3,675 |
| 2026-08-25 | 538.50 | 541.50 | 536.25 | 541.50 | 541.50 | 31,128 |
| 2026-08-24 | 531.00 | 535.00 | 531.00 | 534.50 | 534.50 | 224 |
| 2026-08-21 | 522.75 | 532.00 | 521.00 | 528.50 | 528.50 | 30,992 |
| 2026-08-20 | 521.00 | 522.50 | 518.00 | 521.00 | 521.00 | 5,504 |
| 2026-08-19 | 520.25 | 523.00 | 519.00 | 520.75 | 520.75 | 2,428 |
| 2026-08-18 | 520.50 | 521.00 | 518.00 | 520.00 | 520.00 | 11,131 |
| 2026-08-17 | 521.25 | 523.00 | 520.00 | 522.00 | 522.00 | 2,526 |
| 2026-08-14 | 522.25 | 522.25 | 518.00 | 522.25 | 522.25 | 1,022 |
| 2026-08-13 | 537.00 | 537.00 | 525.50 | 529.75 | 529.75 | 1,727 |
| 2026-08-12 | 546.50 | 546.50 | 542.50 | 546.50 | 546.50 | 2,519 |
| 2026-08-11 | 552.00 | 552.00 | 548.50 | 552.00 | 552.00 | 4,127 |
| 2026-08-10 | 555.25 | 557.00 | 548.50 | 552.58 | 552.58 | 20,459 |
| 2026-08-07 | 559.50 | 559.50 | 554.25 | 554.25 | 554.25 | 18,849 |
| 2026-08-06 | 564.50 | 564.50 | 561.00 | 562.50 | 562.50 | 1,108 |
| 2026-08-05 | 569.50 | 571.00 | 565.00 | 565.00 | 565.00 | 1,118 |
| 2026-08-04 | 560.50 | 565.50 | 560.50 | 563.00 | 563.00 | 895 |
| 2026-08-03 | 552.75 | 558.00 | 551.25 | 558.00 | 558.00 | 1,659 |
| 2026-07-31 | 545.50 | 553.50 | 545.50 | 550.50 | 550.50 | 566,088 |
| 2026-07-30 | 542.50 | 548.00 | 542.50 | 542.50 | 542.50 | 1,921 |
| 2026-07-29 | 544.75 | 547.00 | 541.50 | 544.75 | 544.75 | 785 |
| 2026-07-28 | 542.50 | 544.00 | 535.50 | 541.50 | 541.50 | 7,941 |
| 2026-07-27 | 541.50 | 546.50 | 540.00 | 543.00 | 543.00 | 358,146 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 8.7500 SEK |
| 2025-04-11 | 8.2500 SEK |
| 2024-04-12 | 7.7500 SEK |
| 2023-04-18 | 7.2500 SEK |
| 2022-04-22 | 6.7500 SEK |
| 2021-04-22 | 6.2500 SEK |
| 2019-04-18 | 5.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.