Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	290.40	294.00	290.40	291.20	272.62	24,404
2023-06-27	287.15	289.10	285.80	287.15	268.82	269,796
2023-06-26	287.50	287.50	283.40	285.50	267.28	7,035
2023-06-23	288.40	288.40	288.40	288.40	269.99	0
2023-06-22	289.10	290.20	287.40	288.40	269.99	31,364
2023-06-21	293.50	294.00	289.90	290.55	272.01	300,966
2023-06-20	292.90	294.50	291.50	291.85	273.22	300,955
2023-06-19	299.10	299.10	293.10	295.35	276.50	9,663
2023-06-16	295.25	300.50	294.90	299.10	280.01	296,842
2023-06-15	291.10	296.70	291.10	293.65	274.91	179,209
2023-06-14	290.90	294.20	288.50	293.80	275.05	101,057
2023-06-13	292.20	293.70	289.90	292.20	273.55	48,091
2023-06-12	295.55	295.80	289.90	292.70	274.02	158,357
2023-06-09	296.50	296.50	292.90	293.70	274.96	90,148
2023-06-08	297.10	298.30	295.60	295.85	276.97	65,011
2023-06-07	297.50	299.00	296.90	299.00	279.92	18,305
2023-06-06	299.10	299.10	299.10	299.10	280.01	0
2023-06-05	296.05	299.50	295.70	299.10	280.01	122,741
2023-06-02	292.30	296.80	292.30	295.75	276.87	82,874
2023-06-01	293.80	293.80	289.00	291.25	272.66	24,268
2023-05-31	288.65	296.00	288.40	294.25	275.47	187,667
2023-05-30	291.35	294.20	290.50	291.35	272.76	16,329
2023-05-26	284.90	290.85	284.30	290.85	272.29	27,229
2023-05-25	288.05	288.50	283.90	284.95	266.76	3,869
2023-05-24	289.00	289.00	286.30	288.15	269.76	99,850
2023-05-23	295.95	296.30	292.60	292.85	274.16	97,253
2023-05-22	296.65	297.10	294.20	295.75	276.87	329,957
2023-05-19	293.80	298.00	293.80	297.30	278.33	7,460
2023-05-18	293.40	293.40	293.40	293.40	274.67	0
2023-05-17	291.20	293.40	289.40	293.40	274.67	15,252
2023-05-16	293.40	294.80	291.40	293.40	274.67	31,798
2023-05-15	291.15	293.53	290.90	291.15	272.57	10,745
2023-05-12	289.15	290.60	287.45	287.45	269.10	37,189
2023-05-11	286.55	289.10	285.10	286.30	268.03	14,285
2023-05-10	287.55	289.50	283.90	283.90	265.78	15,586
2023-05-09	292.31	292.31	285.50	286.35	268.07	13,407
2023-05-05	289.20	290.70	287.00	288.90	270.46	37,634
2023-05-04	288.40	288.40	285.60	288.30	269.90	64,023
2023-05-03	290.05	290.05	287.80	290.05	271.54	136,742
2023-05-02	293.20	293.20	288.40	290.25	271.73	2,449,638
2023-04-28	289.50	292.80	289.10	289.80	271.30	54,818
2023-04-27	289.45	289.45	286.90	289.45	270.98	10,783
2023-04-26	290.40	290.40	286.50	287.70	269.34	56,738
2023-04-25	293.55	293.55	290.60	293.55	274.82	522,329
2023-04-24	289.90	294.70	289.80	292.80	274.11	56,710
2023-04-21	290.25	291.60	289.10	290.85	272.29	62,326
2023-04-20	292.30	292.80	290.50	292.40	273.74	34,811
2023-04-19	292.50	294.00	291.70	292.50	273.83	16,907
2023-04-18	293.25	294.80	291.70	293.25	274.53	25,820
2023-04-17	303.90	304.40	299.10	300.80	274.82	2,424,688
2023-04-14	303.20	305.60	302.00	303.85	277.60	308,696
2023-04-13	300.60	302.70	298.70	301.60	275.55	50,371
2023-04-12	299.15	303.40	298.80	300.25	274.31	62,439
2023-04-11	293.40	297.00	293.40	295.90	270.34	21,597
2023-04-06	285.60	289.80	281.40	281.40	257.09	4,989
2023-04-05	283.90	285.00	280.80	281.40	257.09	1,316,102
2023-04-04	281.60	285.60	281.60	282.70	258.28	42,897
2023-04-03	280.25	280.30	278.40	279.50	255.36	35,141
2023-03-31	279.20	280.50	277.30	278.70	254.62	6,237
2023-03-30	276.47	278.90	276.47	278.00	253.98	16,829

← NewerPage 15 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.