Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	295.20	299.00	295.20	297.75	278.75	11,684
2023-09-19	293.75	296.30	293.50	293.75	275.00	5,443
2023-09-18	295.40	296.20	293.60	295.40	276.55	8,715
2023-09-15	295.00	297.60	295.00	295.25	276.41	23,958
2023-09-14	289.40	293.40	288.20	292.25	273.60	49,627
2023-09-13	287.05	290.50	286.60	288.30	269.90	13,008
2023-09-12	290.35	290.80	288.00	290.45	271.91	25,434
2023-09-11	288.10	290.60	288.10	288.40	269.99	19,487
2023-09-08	292.40	293.80	287.10	288.90	270.46	8,462
2023-09-07	291.70	293.70	290.80	291.70	273.08	41,046
2023-09-06	291.30	294.25	290.50	294.25	275.47	8,260
2023-09-05	289.05	293.20	287.90	291.95	273.32	33,654
2023-09-04	287.25	288.70	287.25	287.25	268.92	1,360
2023-09-01	285.70	288.70	283.60	286.60	268.31	29,153
2023-08-31	285.90	285.90	285.90	285.90	267.65	111,437
2023-08-30	286.55	287.70	283.90	287.55	269.20	26,189
2023-08-29	284.55	286.70	284.50	284.55	266.39	21,352
2023-08-28	284.39	284.70	282.80	284.39	266.24	4,005
2023-08-25	281.70	283.90	281.70	283.65	265.55	7,077
2023-08-24	284.85	285.60	282.10	284.85	266.67	16,156
2023-08-23	282.55	283.80	281.90	282.55	264.52	7,609
2023-08-22	280.80	283.70	280.80	281.40	263.44	3,010
2023-08-21	279.80	283.10	279.70	281.00	263.07	8,946
2023-08-18	280.80	281.30	278.60	280.95	263.02	19,812
2023-08-17	283.80	284.70	281.60	283.80	265.69	53,542
2023-08-16	283.60	285.20	283.00	284.80	266.62	16,560
2023-08-15	288.55	288.80	284.00	284.05	265.92	15,102
2023-08-14	288.00	289.40	288.00	288.80	270.37	39,912
2023-08-11	291.70	292.60	289.30	291.15	272.57	148,814
2023-08-10	291.40	291.40	291.40	291.40	272.80	5,972
2023-08-09	291.15	293.60	291.15	291.15	272.57	517,504
2023-08-08	291.35	294.80	290.20	290.65	272.10	5,577
2023-08-07	291.30	293.00	290.60	291.30	272.71	136,195
2023-08-04	288.75	291.80	288.70	290.35	271.82	9,842
2023-08-03	291.40	291.40	288.40	288.40	269.99	3,218
2023-08-02	296.30	297.10	292.30	293.10	274.39	137,441
2023-08-01	298.70	299.10	297.20	298.30	279.26	6,820
2023-07-31	300.90	301.40	298.20	299.55	280.43	581,451
2023-07-28	300.45	301.70	298.50	299.60	280.48	142,342
2023-07-27	299.25	301.80	298.60	299.90	280.76	177,802
2023-07-26	297.90	298.80	296.10	297.25	278.28	573,945
2023-07-25	294.70	298.20	294.00	297.85	278.84	154,600
2023-07-24	290.00	296.40	290.00	295.80	276.92	151,178
2023-07-21	288.30	290.50	287.20	288.30	269.90	12,511
2023-07-20	287.20	289.60	287.20	287.20	268.87	163,446
2023-07-19	292.40	292.90	290.15	292.40	273.74	8,058
2023-07-18	289.25	291.50	288.70	289.25	270.79	10,618
2023-07-17	290.40	290.40	288.10	290.40	271.87	101,038
2023-07-14	292.85	293.10	290.80	292.85	274.16	19,727
2023-07-13	291.50	293.90	290.40	291.50	272.90	5,534
2023-07-12	288.00	291.50	287.20	290.60	272.05	87,647
2023-07-11	289.35	289.60	286.50	286.55	268.26	4,251
2023-07-10	291.10	291.10	288.10	291.10	272.52	8,773
2023-07-07	288.65	292.10	288.23	291.85	273.22	10,549
2023-07-06	291.80	293.58	288.00	288.30	269.90	19,940
2023-07-05	296.10	296.10	291.60	293.80	275.05	34,442
2023-07-04	297.15	299.50	297.15	297.15	278.19	8,454
2023-07-03	299.25	299.40	296.90	299.25	280.15	5,070
2023-06-30	295.40	298.90	295.30	298.55	279.50	264,947
2023-06-29	294.20	297.30	293.60	294.40	275.61	9,842

← NewerPage 14 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.