Industrivarden AB ser. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	368.20	369.60	368.20	368.90	352.94	27,794
2024-08-29	363.20	367.50	363.00	367.50	351.60	10,039
2024-08-28	363.60	365.60	363.00	363.80	348.06	15,002
2024-08-27	365.00	365.40	363.20	365.00	349.21	18,309
2024-08-23	363.20	365.40	363.20	365.40	349.59	19,394
2024-08-22	357.50	361.20	357.50	357.50	342.03	33,159
2024-08-21	357.40	360.20	357.40	357.80	342.32	47,388
2024-08-20	358.80	359.80	356.60	358.80	343.28	1,697
2024-08-19	357.50	359.60	357.38	357.50	342.03	3,286
2024-08-16	358.20	358.80	356.80	358.30	342.80	9,795
2024-08-15	353.90	358.40	353.60	357.90	342.42	6,488
2024-08-14	351.40	352.80	350.00	351.40	336.20	12,638
2024-08-13	348.80	349.80	347.20	348.80	333.71	6,015
2024-08-12	349.30	350.80	347.40	349.70	334.57	3,740
2024-08-09	348.00	350.20	347.00	348.00	332.95	3,553
2024-08-08	344.10	347.80	342.40	347.80	332.75	5,764
2024-08-07	341.40	346.80	341.40	346.20	331.22	8,911
2024-08-06	341.00	343.40	335.20	335.80	321.27	10,550
2024-08-05	333.60	338.20	330.60	337.00	322.42	43,204
2024-08-02	355.20	355.20	345.00	345.70	330.75	44,454
2024-08-01	366.10	366.20	359.60	362.30	346.63	559,282
2024-07-31	369.20	370.60	366.80	367.30	351.41	994
2024-07-30	364.80	367.40	364.80	367.20	351.32	6,826
2024-07-29	364.70	366.20	363.00	364.70	348.92	6,468
2024-07-26	361.30	363.80	359.00	361.30	345.67	18,268
2024-07-25	357.10	361.40	355.80	361.10	345.48	2,326
2024-07-24	362.80	362.80	359.60	362.50	346.82	117,234
2024-07-23	365.40	367.80	364.20	365.60	349.78	663,029
2024-07-22	360.00	365.40	360.00	363.40	347.68	16,511
2024-07-19	357.80	359.60	355.00	357.80	342.32	13,046
2024-07-18	355.50	360.80	354.60	359.40	343.85	18,492
2024-07-17	352.10	354.40	351.00	351.50	336.29	85,143
2024-07-16	349.40	353.20	349.40	353.20	337.92	11,568
2024-07-15	352.60	352.80	350.00	352.20	336.96	10,530
2024-07-12	348.80	354.00	348.00	352.40	337.16	4,320
2024-07-11	345.90	349.40	345.00	347.80	332.75	14,269
2024-07-10	347.40	347.40	344.70	344.70	329.79	6,500
2024-07-09	347.80	351.00	347.80	349.90	334.76	7,454
2024-07-08	353.50	354.60	345.80	348.80	333.71	57,923
2024-07-05	357.40	358.60	354.00	357.40	341.94	23,850
2024-07-04	358.40	360.80	358.00	358.40	342.90	58,932
2024-07-03	361.60	361.60	358.00	361.60	345.96	3,310
2024-07-02	361.80	361.80	356.40	357.50	342.03	5,012
2024-07-01	362.50	364.20	361.40	362.50	346.82	216,675
2024-06-28	358.80	360.80	358.80	358.80	343.28	2,382
2024-06-27	358.90	359.80	357.60	358.20	342.70	1,741
2024-06-26	361.20	361.20	356.60	357.30	341.84	615
2024-06-25	361.80	361.80	358.00	358.80	343.28	3,785
2024-06-24	356.70	363.60	355.00	360.40	344.81	3,091
2024-06-21	360.10	360.10	360.10	360.10	344.52	0
2024-06-20	358.20	363.00	358.20	360.10	344.52	33,465
2024-06-19	357.20	357.20	355.00	357.20	341.75	1,692
2024-06-18	359.30	359.30	355.20	359.30	343.76	1,541
2024-06-17	356.50	357.00	353.00	356.60	341.17	1,871
2024-06-14	361.20	361.20	354.60	355.70	340.31	6,721
2024-06-13	368.60	368.60	361.80	364.40	348.64	3,023
2024-06-12	362.90	369.80	362.20	366.50	350.65	575
2024-06-11	364.40	364.60	360.20	360.60	345.00	16,574
2024-06-10	366.00	366.00	362.00	363.40	347.68	1,417
2024-06-07	371.80	371.80	367.70	367.70	351.79	25,972

← NewerPage 10 of 22 · 1,263 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.