Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	263.10	263.10	260.30	261.80	239.18	20,377
2023-01-03	258.10	264.20	258.10	262.45	239.78	64,751
2022-12-30	257.20	258.30	254.10	256.75	234.57	5,142
2022-12-29	255.95	258.10	255.10	255.50	233.43	7,224
2022-12-28	259.00	259.00	255.60	256.50	234.34	8,703
2022-12-23	256.30	259.40	256.30	256.55	234.39	9,293
2022-12-22	259.30	260.20	255.50	256.35	234.21	46,583
2022-12-21	254.00	259.60	254.00	258.85	236.49	62,560
2022-12-20	250.65	254.00	250.00	253.65	231.74	21,010
2022-12-19	253.55	254.60	252.50	253.30	231.42	103,715
2022-12-16	256.40	257.10	251.80	253.40	231.51	1,065,222
2022-12-15	259.80	259.80	255.60	257.50	235.26	55,864
2022-12-14	262.00	263.20	258.20	261.60	239.00	40,299
2022-12-13	260.65	265.80	259.30	263.90	241.10	25,624
2022-12-12	258.55	260.30	258.10	258.10	235.80	33,019
2022-12-09	254.80	260.10	254.80	257.85	235.58	21,708
2022-12-08	254.00	256.00	252.80	254.15	232.20	41,385
2022-12-07	259.85	260.40	253.90	255.30	233.25	73,650
2022-12-06	265.45	267.30	262.60	263.60	240.83	561,943
2022-12-05	265.65	267.20	264.30	266.70	243.66	47,606
2022-12-02	267.85	268.40	264.00	265.00	242.11	7,843
2022-12-01	269.95	272.10	267.30	267.55	244.44	71,687
2022-11-30	267.55	268.80	265.90	266.95	243.89	100,978
2022-11-29	265.70	268.40	264.40	265.60	242.66	15,057
2022-11-28	270.15	270.40	264.00	264.90	242.02	12,948
2022-11-25	269.20	272.03	269.20	271.80	248.32	22,031
2022-11-24	268.65	270.70	268.10	270.70	247.32	21,238
2022-11-23	264.25	268.21	263.10	266.90	243.84	16,012
2022-11-22	261.55	264.90	261.10	263.60	240.83	26,382
2022-11-21	265.20	265.30	259.70	262.40	239.73	70,263
2022-11-18	264.55	267.10	264.40	264.55	241.70	47,597
2022-11-17	266.85	267.50	262.20	263.70	240.92	35,745
2022-11-16	269.10	270.40	263.90	266.90	243.84	178,462
2022-11-15	269.45	270.20	266.80	269.20	245.95	14,595
2022-11-14	267.40	269.60	264.80	268.30	245.12	142,929
2022-11-11	267.60	268.05	265.00	268.05	244.89	86,080
2022-11-10	254.15	266.70	253.40	264.85	241.97	103,811
2022-11-09	255.30	256.00	253.40	254.55	232.56	19,083
2022-11-08	251.45	255.20	251.00	253.50	231.60	117,833
2022-11-07	250.55	251.90	250.10	250.55	228.91	14,313
2022-11-04	247.75	251.10	245.20	245.20	224.02	5,238
2022-11-03	245.10	247.70	244.40	245.20	224.02	42,044
2022-11-02	249.60	249.70	247.10	249.70	228.13	15,655
2022-11-01	250.75	253.70	248.20	249.30	227.76	32,251
2022-10-31	251.40	251.40	248.70	248.70	227.22	6,526
2022-10-28	247.30	251.30	245.90	251.10	229.41	14,312
2022-10-27	248.85	250.50	247.50	248.50	227.03	5,690
2022-10-26	249.75	250.10	246.30	248.70	227.22	21,659
2022-10-25	244.55	249.90	244.50	248.30	226.85	22,941
2022-10-24	241.20	243.62	241.20	241.50	220.64	21,969
2022-10-21	234.90	239.30	234.90	237.65	217.12	14,266
2022-10-20	235.05	238.70	233.40	237.40	216.89	19,847
2022-10-19	240.25	241.20	236.10	237.75	217.21	147,856
2022-10-18	236.50	241.10	236.50	241.10	220.27	6,390
2022-10-17	229.00	235.20	229.00	234.45	214.20	10,985
2022-10-14	230.90	231.20	226.30	226.70	207.12	7,527
2022-10-13	219.55	228.10	219.30	227.15	207.53	27,835
2022-10-12	222.85	223.60	219.50	221.60	202.46	40,241
2022-10-11	220.10	224.20	220.10	222.70	203.46	8,680
2022-10-10	222.10	225.40	220.12	220.55	201.50	14,267

← NewerPage 17 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.