Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	328.75	330.10	327.50	328.55	307.58	140,502
2023-12-12	328.65	329.20	326.60	329.20	308.19	9,378
2023-12-11	323.40	328.48	323.40	326.70	305.85	19,332
2023-12-08	321.55	324.30	321.20	321.55	301.03	23,825
2023-12-07	319.40	321.90	319.40	319.75	299.34	24,532
2023-12-06	318.30	320.50	317.64	318.30	297.99	29,656
2023-12-05	316.30	318.20	316.30	317.40	297.14	5,647
2023-12-04	315.50	316.80	313.90	315.50	295.36	20,938
2023-12-01	316.85	317.80	314.70	316.60	296.39	164,007
2023-11-30	315.10	317.30	314.70	315.10	294.99	25,863
2023-11-29	310.25	315.70	309.10	313.30	293.30	7,635
2023-11-28	311.45	312.60	309.00	311.45	291.57	14,307
2023-11-27	312.35	314.00	311.30	312.35	292.42	17,059
2023-11-24	310.90	312.70	310.90	310.90	291.06	2,154
2023-11-23	311.25	313.90	310.52	311.70	291.81	18,224
2023-11-22	308.70	312.50	308.70	311.40	291.53	8,364
2023-11-21	307.80	309.00	306.98	307.80	288.16	8,712
2023-11-20	304.25	307.50	304.00	307.50	287.87	4,232
2023-11-17	302.90	307.30	302.90	305.85	286.33	266,704
2023-11-16	305.55	306.60	301.80	302.20	282.91	4,545
2023-11-15	300.45	305.00	300.20	303.40	284.04	17,704
2023-11-14	294.80	300.40	293.20	297.80	278.79	26,001
2023-11-13	293.45	294.90	293.40	293.90	275.14	397,491
2023-11-10	292.80	292.80	290.70	292.50	273.83	391,159
2023-11-09	291.18	294.60	291.18	293.60	274.86	2,283
2023-11-08	290.50	292.00	289.20	290.50	271.96	4,168
2023-11-07	293.30	293.30	291.30	293.30	274.58	6,713
2023-11-06	294.90	294.90	289.90	290.95	272.38	16,964
2023-11-03	294.25	296.90	292.85	292.85	274.16	12,082
2023-11-02	290.00	293.90	290.00	292.85	274.16	1,378,290
2023-11-01	289.70	290.30	286.15	286.15	267.89	132,368
2023-10-31	282.95	288.20	282.90	285.75	267.51	11,429
2023-10-30	283.00	285.90	281.60	283.65	265.55	4,962
2023-10-27	285.50	285.50	281.30	283.40	265.31	7,284
2023-10-26	278.65	284.45	277.90	284.45	266.30	25,097
2023-10-25	281.55	282.70	279.30	281.55	263.58	3,447
2023-10-24	278.45	282.10	277.40	280.60	262.69	51,363
2023-10-23	279.25	279.70	275.70	276.25	258.62	73,503
2023-10-20	282.30	282.30	278.90	280.50	262.60	62,712
2023-10-19	286.70	290.05	285.58	290.05	271.54	14,837
2023-10-18	289.55	293.30	288.38	290.05	271.54	5,953
2023-10-17	292.00	292.70	289.50	291.65	273.04	4,805
2023-10-16	292.15	294.20	290.00	292.25	273.60	4,932
2023-10-13	295.70	295.70	291.80	292.80	274.11	7,742
2023-10-12	295.10	298.20	295.10	295.65	276.78	13,387
2023-10-11	292.20	293.60	292.20	293.35	274.63	17,149
2023-10-10	286.70	291.20	286.70	289.45	270.98	35,570
2023-10-09	286.40	286.40	283.60	283.80	265.69	4,079
2023-10-06	282.90	286.60	282.50	285.85	267.61	8,337
2023-10-05	282.00	285.05	282.00	285.05	266.86	17,949
2023-10-04	282.85	282.90	280.40	282.70	264.66	13,539
2023-10-03	287.05	289.10	284.90	287.05	268.73	73,465
2023-10-02	289.25	290.80	287.40	289.25	270.79	1,645,280
2023-09-29	289.15	292.10	288.00	290.25	271.73	8,658
2023-09-28	285.85	288.30	285.85	285.85	267.61	697,954
2023-09-27	286.10	288.30	285.30	286.10	267.84	43,577
2023-09-26	291.05	291.30	286.48	287.95	269.57	39,149
2023-09-25	291.90	294.33	290.20	292.35	273.69	620,884
2023-09-22	293.60	294.90	292.60	293.60	274.86	3,622
2023-09-21	295.60	297.20	293.50	296.25	277.34	27,982

← NewerPage 13 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.