Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 367.80 | 367.80 | 367.80 | 367.80 | 351.89 | 0 |
| 2024-06-05 | 367.80 | 371.40 | 367.80 | 367.80 | 351.89 | 2,104 |
| 2024-06-04 | 367.50 | 370.00 | 365.60 | 367.50 | 351.60 | 625,046 |
| 2024-06-03 | 372.80 | 372.80 | 368.20 | 369.30 | 353.32 | 4,532 |
| 2024-05-31 | 367.00 | 373.00 | 364.60 | 367.00 | 351.12 | 477,202 |
| 2024-05-30 | 362.70 | 367.20 | 362.00 | 366.20 | 350.36 | 5,639 |
| 2024-05-29 | 365.40 | 365.80 | 362.40 | 365.40 | 349.59 | 3,841 |
| 2024-05-28 | 367.70 | 368.40 | 365.80 | 367.70 | 351.79 | 4,353 |
| 2024-05-24 | 368.80 | 371.80 | 367.40 | 368.80 | 352.85 | 2,805 |
| 2024-05-23 | 372.80 | 375.40 | 371.00 | 372.80 | 356.67 | 6,536 |
| 2024-05-22 | 371.80 | 374.80 | 371.20 | 371.80 | 355.72 | 4,082 |
| 2024-05-21 | 371.70 | 373.20 | 370.20 | 371.70 | 355.62 | 6,052 |
| 2024-05-20 | 367.40 | 371.80 | 367.40 | 368.80 | 352.85 | 5,710 |
| 2024-05-17 | 361.90 | 365.00 | 359.80 | 362.10 | 346.44 | 2,647 |
| 2024-05-16 | 367.40 | 367.40 | 362.40 | 363.60 | 347.87 | 741,291 |
| 2024-05-15 | 367.70 | 369.60 | 365.40 | 367.70 | 351.79 | 1,024 |
| 2024-05-14 | 363.90 | 366.60 | 362.60 | 363.90 | 348.16 | 4,641 |
| 2024-05-13 | 364.30 | 365.00 | 362.80 | 365.00 | 349.21 | 1,055 |
| 2024-05-10 | 361.70 | 364.80 | 361.70 | 361.70 | 346.05 | 3,444 |
| 2024-05-09 | 358.50 | 358.50 | 358.50 | 358.50 | 342.99 | 0 |
| 2024-05-08 | 359.60 | 361.00 | 358.20 | 358.50 | 342.99 | 45,611 |
| 2024-05-07 | 354.80 | 359.40 | 354.60 | 358.50 | 342.99 | 680,196 |
| 2024-05-03 | 354.00 | 354.20 | 350.60 | 350.60 | 335.43 | 543,192 |
| 2024-05-02 | 354.40 | 355.20 | 352.00 | 354.40 | 339.07 | 3,493 |
| 2024-05-01 | 354.10 | 354.10 | 354.10 | 354.10 | 338.78 | 0 |
| 2024-04-30 | 357.30 | 358.40 | 354.10 | 354.10 | 338.78 | 635,954 |
| 2024-04-29 | 353.80 | 356.80 | 353.80 | 354.10 | 338.78 | 3,704 |
| 2024-04-26 | 348.80 | 353.00 | 348.80 | 351.40 | 336.20 | 16,549 |
| 2024-04-25 | 354.60 | 354.60 | 344.80 | 347.70 | 332.66 | 628,545 |
| 2024-04-24 | 356.60 | 356.60 | 354.00 | 354.50 | 339.16 | 10,539 |
| 2024-04-23 | 355.90 | 358.00 | 355.40 | 355.90 | 340.50 | 634,070 |
| 2024-04-22 | 355.60 | 356.20 | 353.00 | 356.20 | 340.79 | 1,569,914 |
| 2024-04-19 | 355.40 | 355.40 | 352.20 | 354.70 | 339.36 | 7,872 |
| 2024-04-18 | 359.00 | 359.60 | 355.40 | 355.60 | 340.22 | 10,467 |
| 2024-04-17 | 357.00 | 361.20 | 357.00 | 357.50 | 342.03 | 12,714 |
| 2024-04-16 | 356.10 | 356.60 | 353.40 | 355.20 | 339.83 | 3,297 |
| 2024-04-15 | 357.80 | 362.20 | 356.60 | 361.40 | 345.77 | 8,309 |
| 2024-04-12 | 360.30 | 363.80 | 355.80 | 357.50 | 342.03 | 18,166 |
| 2024-04-11 | 367.20 | 367.20 | 359.20 | 360.60 | 337.59 | 160,947 |
| 2024-04-10 | 368.90 | 371.00 | 366.00 | 369.10 | 345.54 | 68,977 |
| 2024-04-09 | 367.40 | 372.00 | 366.36 | 367.60 | 344.14 | 8,898 |
| 2024-04-08 | 361.60 | 371.00 | 361.40 | 370.10 | 346.48 | 390,828 |
| 2024-04-05 | 358.90 | 365.20 | 357.60 | 358.90 | 335.99 | 35,959 |
| 2024-04-04 | 365.00 | 367.80 | 364.20 | 365.00 | 341.71 | 9,720 |
| 2024-04-03 | 367.30 | 367.60 | 364.40 | 364.40 | 341.14 | 1,171,376 |
| 2024-04-02 | 368.20 | 373.00 | 366.40 | 367.90 | 344.42 | 556,742 |
| 2024-03-28 | 374.09 | 374.09 | 366.47 | 371.55 | 347.84 | 2,746 |
| 2024-03-27 | 371.55 | 374.30 | 371.55 | 371.55 | 347.84 | 6,700 |
| 2024-03-26 | 369.60 | 372.10 | 368.50 | 369.60 | 346.01 | 753,588 |
| 2024-03-25 | 372.35 | 372.90 | 368.30 | 368.40 | 344.89 | 7,622 |
| 2024-03-22 | 372.50 | 373.70 | 371.50 | 371.50 | 347.79 | 12,713 |
| 2024-03-21 | 370.90 | 373.54 | 368.20 | 370.90 | 347.23 | 21,052 |
| 2024-03-20 | 368.40 | 369.10 | 366.50 | 367.35 | 343.91 | 21,773 |
| 2024-03-19 | 363.20 | 368.20 | 362.80 | 367.00 | 343.58 | 133,368 |
| 2024-03-18 | 374.80 | 374.80 | 363.80 | 366.95 | 343.53 | 7,301 |
| 2024-03-15 | 369.80 | 377.50 | 369.80 | 377.50 | 353.41 | 24,225 |
| 2024-03-14 | 368.90 | 371.30 | 367.80 | 368.90 | 345.36 | 4,373 |
| 2024-03-13 | 368.55 | 369.40 | 366.80 | 368.55 | 345.03 | 51,545 |
| 2024-03-12 | 362.56 | 368.20 | 362.56 | 365.30 | 341.99 | 186,953 |
| 2024-03-11 | 358.80 | 360.30 | 358.20 | 358.80 | 335.90 | 18,565 |
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.