Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	269.15	272.00	268.70	269.65	246.36	20,467
2023-03-28	269.60	269.70	266.70	266.70	243.66	567,098
2023-03-27	269.35	271.10	267.80	270.40	247.04	23,757
2023-03-24	267.45	267.50	262.70	266.80	243.75	32,784
2023-03-23	267.95	268.00	264.30	267.50	244.39	52,238
2023-03-22	269.35	269.60	268.30	269.30	246.04	41,937
2023-03-21	267.25	270.00	266.60	269.70	246.40	78,786
2023-03-20	256.90	265.80	254.70	265.70	242.75	231,532
2023-03-17	269.05	269.60	259.70	260.90	238.36	20,101
2023-03-16	267.75	268.90	261.40	266.15	243.16	15,750
2023-03-15	273.55	273.55	264.30	273.55	249.92	19,657
2023-03-14	268.90	276.20	268.90	274.20	250.51	15,621
2023-03-13	277.75	278.10	267.50	269.65	246.36	13,594
2023-03-10	278.10	279.10	275.50	277.70	253.71	17,209
2023-03-09	282.85	284.90	282.00	283.70	259.19	7,586
2023-03-08	286.40	286.60	284.03	286.05	261.34	18,888
2023-03-07	291.95	292.10	287.10	288.80	263.85	3,192
2023-03-06	290.75	292.30	290.50	291.65	266.46	17,964
2023-03-03	286.40	290.60	286.00	289.50	264.49	258,796
2023-03-02	286.70	291.45	285.00	286.50	261.75	10,054
2023-03-01	288.95	291.51	288.00	289.35	264.35	58,069
2023-02-28	285.95	289.90	285.80	289.65	264.63	28,031
2023-02-27	285.70	287.80	285.70	286.35	261.61	35,430
2023-02-24	286.30	289.00	283.10	285.05	260.43	14,011
2023-02-23	284.60	286.80	284.55	284.55	259.97	9,057
2023-02-22	283.00	284.23	281.10	283.30	258.83	615,004
2023-02-21	287.25	289.00	283.33	285.40	260.75	24,965
2023-02-20	288.95	290.40	287.20	289.55	264.54	14,200
2023-02-17	286.75	289.00	286.50	287.10	262.30	17,716
2023-02-16	290.25	291.20	287.50	290.60	265.50	25,918
2023-02-15	285.85	289.30	283.90	288.20	263.30	18,270
2023-02-14	285.45	289.10	285.30	285.95	261.25	39,708
2023-02-13	283.65	285.70	281.50	283.60	259.10	18,909
2023-02-10	282.50	282.50	277.60	280.60	256.36	533,134
2023-02-09	288.75	289.70	284.30	285.95	261.25	339,080
2023-02-08	288.95	289.00	286.20	288.80	263.85	34,223
2023-02-07	285.65	286.80	283.80	285.80	261.11	15,311
2023-02-06	287.90	287.90	282.50	285.00	260.38	39,250
2023-02-03	288.75	289.15	284.20	289.15	264.17	11,374
2023-02-02	283.30	291.20	283.30	288.75	263.81	16,001
2023-02-01	276.40	281.20	276.40	281.05	256.77	24,453
2023-01-31	277.65	277.70	274.50	276.70	252.80	57,858
2023-01-30	278.10	278.10	276.40	277.70	253.71	24,712
2023-01-27	278.90	279.50	277.50	278.60	254.53	9,350
2023-01-26	278.25	278.40	276.30	278.15	254.12	18,667
2023-01-25	275.35	277.55	273.90	277.55	253.57	39,180
2023-01-24	275.85	276.20	273.70	276.20	252.34	723,501
2023-01-23	273.85	275.80	273.85	273.85	250.19	18,633
2023-01-20	271.00	274.40	270.90	271.25	247.82	18,919
2023-01-19	274.15	274.30	269.00	271.00	247.59	171,510
2023-01-18	273.60	277.50	273.10	276.70	252.80	5,204
2023-01-17	276.30	276.80	272.90	273.55	249.92	480,746
2023-01-16	274.50	276.30	272.70	275.05	251.29	50,671
2023-01-13	276.85	277.00	272.90	273.35	249.74	10,717
2023-01-12	271.40	276.80	270.50	274.40	250.70	24,264
2023-01-11	267.10	271.40	266.70	269.65	246.36	40,949
2023-01-10	268.10	269.10	264.60	265.50	242.56	73,165
2023-01-09	265.25	270.20	265.10	268.30	245.12	69,448
2023-01-06	261.80	261.80	261.80	261.80	239.18	0
2023-01-05	263.30	264.60	261.80	261.80	239.18	13,197

← NewerPage 16 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.