Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 358.80 | 360.30 | 358.20 | 358.80 | 335.90 | 18,565 |
| 2024-03-08 | 357.60 | 360.60 | 357.60 | 360.45 | 337.45 | 4,513 |
| 2024-03-07 | 353.55 | 358.00 | 351.70 | 357.35 | 334.54 | 9,479 |
| 2024-03-06 | 353.15 | 355.69 | 352.10 | 353.35 | 330.80 | 150,276 |
| 2024-03-05 | 352.65 | 355.20 | 350.70 | 352.70 | 330.19 | 16,166 |
| 2024-03-04 | 354.90 | 354.90 | 351.50 | 351.50 | 329.07 | 18,141 |
| 2024-03-01 | 354.50 | 356.40 | 352.80 | 354.50 | 331.88 | 39,635 |
| 2024-02-29 | 353.25 | 355.00 | 350.00 | 353.25 | 330.71 | 549,926 |
| 2024-02-28 | 352.35 | 353.80 | 351.60 | 352.35 | 329.86 | 3,784 |
| 2024-02-27 | 349.20 | 354.10 | 347.90 | 352.75 | 330.24 | 4,284 |
| 2024-02-26 | 349.85 | 350.80 | 347.50 | 349.60 | 327.29 | 7,012 |
| 2024-02-23 | 348.05 | 350.40 | 347.00 | 347.75 | 325.56 | 12,165 |
| 2024-02-22 | 347.15 | 347.80 | 344.20 | 347.65 | 325.46 | 6,013 |
| 2024-02-21 | 345.20 | 345.20 | 341.20 | 341.35 | 319.56 | 361,687 |
| 2024-02-20 | 342.00 | 344.52 | 342.00 | 342.00 | 320.17 | 8,451 |
| 2024-02-19 | 341.25 | 343.70 | 339.60 | 341.25 | 319.47 | 10,587 |
| 2024-02-16 | 340.95 | 342.30 | 339.30 | 341.05 | 319.28 | 4,391 |
| 2024-02-15 | 334.70 | 339.60 | 334.70 | 338.20 | 316.62 | 6,580 |
| 2024-02-14 | 331.80 | 334.40 | 331.80 | 331.80 | 310.62 | 9,140 |
| 2024-02-13 | 331.05 | 333.70 | 330.30 | 331.05 | 309.92 | 8,145 |
| 2024-02-12 | 326.80 | 331.03 | 325.80 | 329.60 | 308.56 | 8,281 |
| 2024-02-09 | 327.80 | 328.10 | 325.80 | 327.15 | 306.27 | 27,270 |
| 2024-02-08 | 327.60 | 328.90 | 326.88 | 328.55 | 307.58 | 23,273 |
| 2024-02-07 | 325.60 | 329.40 | 325.60 | 326.65 | 305.80 | 25,023 |
| 2024-02-06 | 324.55 | 325.70 | 322.80 | 324.60 | 303.88 | 26,621 |
| 2024-02-05 | 327.90 | 327.90 | 322.97 | 323.50 | 302.85 | 13,907 |
| 2024-02-02 | 328.95 | 332.40 | 326.90 | 332.15 | 310.95 | 8,817 |
| 2024-02-01 | 327.40 | 329.80 | 327.40 | 329.80 | 308.75 | 357,342 |
| 2024-01-31 | 329.05 | 331.10 | 328.38 | 329.55 | 308.52 | 16,297 |
| 2024-01-30 | 328.80 | 329.90 | 326.90 | 328.60 | 307.63 | 327,561 |
| 2024-01-29 | 329.50 | 329.50 | 324.80 | 326.70 | 305.85 | 126,746 |
| 2024-01-26 | 326.60 | 329.38 | 324.10 | 327.10 | 306.22 | 17,815 |
| 2024-01-25 | 323.65 | 327.10 | 322.50 | 326.50 | 305.66 | 3,935 |
| 2024-01-24 | 325.20 | 325.20 | 321.80 | 325.20 | 304.45 | 53,005 |
| 2024-01-23 | 319.70 | 321.90 | 318.20 | 319.70 | 299.30 | 4,654 |
| 2024-01-22 | 316.70 | 318.73 | 316.50 | 316.70 | 296.49 | 917,518 |
| 2024-01-19 | 318.15 | 319.10 | 313.60 | 314.65 | 294.57 | 25,355 |
| 2024-01-18 | 317.05 | 318.60 | 315.50 | 317.20 | 296.96 | 77,333 |
| 2024-01-17 | 315.85 | 316.80 | 314.00 | 314.30 | 294.24 | 6,295 |
| 2024-01-16 | 320.30 | 321.30 | 319.00 | 320.45 | 300.00 | 1,796 |
| 2024-01-15 | 323.70 | 323.70 | 321.90 | 321.90 | 301.36 | 2,783 |
| 2024-01-12 | 324.10 | 325.30 | 323.10 | 324.10 | 303.42 | 3,921 |
| 2024-01-11 | 326.90 | 328.40 | 322.60 | 323.65 | 302.99 | 95,580 |
| 2024-01-10 | 326.10 | 326.10 | 325.00 | 325.70 | 304.91 | 8,283 |
| 2024-01-09 | 328.90 | 328.90 | 324.20 | 325.70 | 304.91 | 930,972 |
| 2024-01-08 | 327.15 | 328.72 | 326.20 | 327.15 | 306.27 | 12,041 |
| 2024-01-05 | 328.50 | 328.50 | 324.90 | 328.50 | 307.53 | 5,976 |
| 2024-01-04 | 328.50 | 329.90 | 326.10 | 328.50 | 307.53 | 7,705 |
| 2024-01-03 | 329.10 | 331.30 | 325.50 | 325.90 | 305.10 | 31,156 |
| 2024-01-02 | 329.15 | 330.60 | 327.50 | 329.15 | 308.14 | 496,832 |
| 2023-12-29 | 329.85 | 330.30 | 328.30 | 329.85 | 308.80 | 5,755 |
| 2023-12-28 | 330.45 | 330.80 | 328.80 | 330.45 | 309.36 | 285,190 |
| 2023-12-27 | 329.80 | 330.40 | 328.80 | 329.60 | 308.56 | 33,924 |
| 2023-12-22 | 326.05 | 330.30 | 324.50 | 329.20 | 308.19 | 59,783 |
| 2023-12-21 | 326.05 | 327.00 | 324.50 | 326.20 | 305.38 | 147,269 |
| 2023-12-20 | 329.95 | 329.95 | 327.00 | 329.95 | 308.89 | 837,114 |
| 2023-12-19 | 330.25 | 332.00 | 329.48 | 330.25 | 309.17 | 22,719 |
| 2023-12-18 | 328.25 | 330.50 | 327.70 | 328.25 | 307.30 | 39,689 |
| 2023-12-15 | 333.35 | 334.60 | 329.60 | 329.65 | 308.61 | 8,605 |
| 2023-12-14 | 331.50 | 333.30 | 330.10 | 331.50 | 310.34 | 59,848 |
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.