Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	232.00	232.00	222.25	222.25	203.05	31,641
2022-10-06	233.60	235.00	233.00	233.15	213.01	8,545
2022-10-05	233.15	234.90	230.50	231.25	211.27	47,103
2022-10-04	229.45	234.50	229.10	233.25	213.10	15,885
2022-10-03	223.45	226.80	220.20	225.15	205.70	3,548
2022-09-30	222.30	226.50	222.20	224.45	205.06	5,698
2022-09-29	224.10	224.10	220.70	222.45	203.23	37,371
2022-09-28	219.55	225.40	216.70	224.75	205.33	2,593
2022-09-27	222.40	224.50	221.20	222.85	203.60	6,387
2022-09-26	222.75	225.20	221.00	223.25	203.96	2,637
2022-09-23	225.60	226.70	221.70	225.75	206.25	12,378
2022-09-22	228.80	229.10	225.60	225.80	206.29	9,989
2022-09-21	229.40	232.40	228.50	231.15	211.18	6,345
2022-09-20	234.45	237.20	229.40	229.40	209.58	21,534
2022-09-16	231.20	236.20	231.20	235.60	215.25	182,070
2022-09-15	232.10	235.50	232.10	233.00	212.87	13,862
2022-09-14	232.55	234.80	229.80	230.50	210.59	7,633
2022-09-13	241.70	242.10	235.32	236.40	215.98	11,715
2022-09-12	237.85	241.40	237.60	240.40	219.63	7,792
2022-09-09	233.50	238.20	233.50	235.95	215.57	35,389
2022-09-08	231.65	233.10	228.80	231.65	211.64	14,409
2022-09-07	230.25	231.30	228.20	229.70	209.86	8,153
2022-09-06	234.40	235.50	231.00	231.95	211.91	31,695
2022-09-05	230.65	233.70	229.80	233.25	213.10	7,646
2022-09-02	232.10	237.40	231.20	237.15	216.66	46,203
2022-09-01	233.60	233.60	228.80	230.30	210.41	8,080
2022-08-31	241.10	241.10	237.10	238.40	217.81	10,934
2022-08-30	239.70	244.20	239.60	239.80	219.08	9,247
2022-08-26	250.25	250.30	240.10	240.10	219.36	124,471
2022-08-25	248.85	249.60	245.20	248.90	227.40	14,361
2022-08-24	244.35	249.70	243.90	249.70	228.13	12,103
2022-08-23	249.05	250.90	245.60	245.60	224.38	10,506
2022-08-22	252.60	252.60	250.00	251.95	230.19	20,982
2022-08-19	255.35	257.20	253.40	254.25	232.29	10,102
2022-08-18	256.90	259.50	256.90	257.85	235.58	15,159
2022-08-17	262.40	262.40	255.70	256.90	234.71	7,597
2022-08-16	259.95	262.10	258.40	260.70	238.18	18,243
2022-08-15	258.25	260.80	257.20	258.45	236.12	32,200
2022-08-12	260.25	261.50	257.80	259.85	237.40	1,121,523
2022-08-11	261.65	262.80	259.10	259.55	237.13	50,178
2022-08-10	252.70	261.30	252.60	261.10	238.54	87,743
2022-08-09	259.05	260.20	254.20	254.60	232.61	61,415
2022-08-08	255.65	261.10	255.50	260.10	237.63	158,729
2022-08-05	258.65	258.90	253.00	253.30	231.42	112,190
2022-08-04	261.00	261.50	257.40	260.15	237.68	73,775
2022-08-03	255.95	260.90	255.40	258.60	236.26	326,686
2022-08-02	256.80	258.20	254.60	256.10	233.98	81,302
2022-08-01	264.40	264.40	257.10	257.65	235.39	147,344
2022-07-29	258.00	264.70	257.90	263.10	240.37	55,579
2022-07-28	252.30	256.30	252.30	255.30	233.25	41,161
2022-07-27	250.15	251.30	248.90	250.30	228.68	26,667
2022-07-26	253.25	253.50	248.10	248.90	227.40	29,596
2022-07-25	252.45	253.10	250.60	253.00	231.14	173,798
2022-07-22	249.90	253.00	248.50	251.30	229.59	58,110
2022-07-21	245.90	250.30	243.10	249.05	227.54	166,567
2022-07-20	245.85	248.70	243.70	246.00	224.75	50,465
2022-07-19	243.30	246.00	238.90	245.10	223.93	64,032
2022-07-18	239.80	243.10	238.90	242.30	221.37	49,522
2022-07-15	235.35	237.00	231.70	236.00	215.61	61,574
2022-07-14	239.05	239.80	232.70	232.85	212.74	42,112

← NewerPage 18 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.