Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	242.25	242.30	237.70	238.65	218.03	182,255
2022-07-12	237.35	241.70	234.20	241.20	220.36	54,285
2022-07-11	240.25	241.40	237.80	238.90	218.26	53,703
2022-07-08	241.25	244.00	239.40	241.95	221.05	59,783
2022-07-07	236.50	241.40	236.10	240.80	220.00	103,045
2022-07-06	229.70	233.60	229.70	233.15	213.01	49,479
2022-07-05	234.05	235.20	227.30	229.45	209.63	50,632
2022-07-04	235.29	235.29	230.98	231.10	211.14	41,126
2022-07-01	232.20	235.20	232.20	234.90	214.61	17,021
2022-06-30	233.00	233.00	227.95	227.95	208.26	238,733
2022-06-29	233.75	237.20	231.70	235.95	215.57	94,225
2022-06-28	238.90	240.20	236.00	238.05	217.49	148,953
2022-06-27	235.50	238.70	235.50	236.00	215.61	42,283
2022-06-24	228.20	228.20	228.20	228.20	208.49	0
2022-06-23	231.30	231.30	228.00	228.20	208.49	49,415
2022-06-22	232.70	233.00	228.10	231.70	211.68	69,474
2022-06-21	234.95	237.20	234.30	234.65	214.38	48,529
2022-06-20	232.70	234.60	230.00	232.65	212.55	43,739
2022-06-17	234.70	243.82	231.58	232.80	212.69	114,766
2022-06-16	242.20	242.20	232.40	233.15	213.01	70,297
2022-06-15	238.85	243.70	237.20	243.70	222.65	87,042
2022-06-14	242.35	243.60	236.00	237.40	216.89	94,653
2022-06-13	242.46	242.46	238.20	239.45	218.77	41,237
2022-06-10	251.80	252.10	244.70	245.90	224.66	185,290
2022-06-09	258.60	258.60	253.00	253.90	231.97	177,132
2022-06-08	261.10	261.10	258.30	258.60	236.26	40,287
2022-06-07	259.45	262.60	258.30	258.30	235.99	81,429
2022-06-06	253.10	253.10	253.10	253.10	231.24	0
2022-06-01	254.95	256.20	250.90	253.10	231.24	244,539
2022-05-31	260.20	260.20	252.87	257.00	234.80	97,492
2022-05-30	260.70	263.85	260.70	263.85	241.06	121,219
2022-05-27	252.10	258.90	250.60	256.30	234.16	139,247
2022-05-26	255.45	255.45	255.45	255.45	233.38	0
2022-05-25	256.25	256.70	248.00	255.45	233.38	59,078
2022-05-24	255.30	257.20	253.90	255.45	233.38	51,950
2022-05-23	257.45	257.50	252.50	254.40	232.42	61,311
2022-05-20	249.45	256.00	249.20	252.00	230.23	154,311
2022-05-19	248.40	252.83	245.40	247.95	226.53	49,320
2022-05-18	251.70	252.80	251.10	252.10	230.32	111,717
2022-05-17	249.35	252.60	249.00	249.80	228.22	177,369
2022-05-16	247.30	249.75	247.10	249.75	228.18	52,281
2022-05-13	249.20	249.40	247.90	248.40	226.94	74,955
2022-05-12	246.20	249.40	246.00	248.40	226.94	253,632
2022-05-11	240.65	251.10	240.50	249.45	227.90	1,929,589
2022-05-10	239.08	243.30	239.08	241.10	220.27	93,812
2022-05-09	235.20	240.10	235.10	239.15	218.49	90,786
2022-05-06	244.80	245.00	236.60	238.00	217.44	67,246
2022-05-05	249.75	252.70	246.69	248.65	227.17	1,116,696
2022-05-04	245.10	248.70	243.80	248.10	226.67	72,528
2022-05-03	249.50	249.50	245.00	247.40	226.03	171,217
2022-04-29	251.45	256.75	250.70	256.75	234.57	219,639
2022-04-28	247.00	250.60	247.00	249.00	227.49	108,450
2022-04-27	242.70	246.20	240.90	243.90	222.83	77,070
2022-04-26	249.15	250.90	243.19	243.50	222.47	104,044
2022-04-25	251.90	251.90	245.69	248.00	226.58	160,426
2022-04-22	260.85	264.50	258.59	260.55	238.04	85,529
2022-04-21	268.40	274.30	266.60	272.65	242.93	83,075
2022-04-20	267.75	270.25	266.20	270.25	240.79	46,477
2022-04-19	266.80	269.40	264.60	268.65	239.37	117,238
2022-04-14	265.65	267.80	263.90	264.30	235.49	7,453,892

← NewerPage 19 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.