Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 534.00 | 537.50 | 534.00 | 534.25 | 534.25 | 12,029 |
| 2026-07-23 | 532.75 | 534.25 | 528.00 | 530.00 | 530.00 | 7,963 |
| 2026-07-22 | 524.75 | 534.25 | 523.00 | 529.50 | 529.50 | 7,081 |
| 2026-07-21 | 525.00 | 525.00 | 519.50 | 523.50 | 523.50 | 30,627 |
| 2026-07-20 | 526.25 | 526.50 | 523.00 | 523.00 | 523.00 | 6,725 |
| 2026-07-17 | 528.50 | 532.00 | 524.00 | 527.00 | 527.00 | 3,021 |
| 2026-07-16 | 532.75 | 532.75 | 529.50 | 529.50 | 529.50 | 20,020 |
| 2026-07-15 | 538.00 | 538.00 | 531.50 | 537.50 | 537.50 | 12,067 |
| 2026-07-14 | 527.50 | 538.00 | 527.50 | 531.50 | 531.50 | 1,360 |
| 2026-07-13 | 528.00 | 529.50 | 523.51 | 523.51 | 523.51 | 384 |
| 2026-07-10 | 531.75 | 533.50 | 528.00 | 531.75 | 531.75 | 758 |
| 2026-07-09 | 526.25 | 532.75 | 519.50 | 532.50 | 532.50 | 1,945 |
| 2026-07-08 | 526.00 | 530.75 | 523.50 | 526.00 | 526.00 | 1,284 |
| 2026-07-07 | 536.00 | 536.00 | 533.50 | 535.34 | 535.34 | 841 |
| 2026-07-06 | 547.00 | 547.00 | 537.50 | 542.99 | 542.99 | 4,392 |
| 2026-07-03 | 545.25 | 550.00 | 544.50 | 545.25 | 545.25 | 578 |
| 2026-07-02 | 538.25 | 544.50 | 532.00 | 538.25 | 538.25 | 508 |
| 2026-07-01 | 540.75 | 540.75 | 532.00 | 536.50 | 536.50 | 8,438 |
| 2026-06-30 | 536.50 | 544.50 | 536.50 | 543.50 | 543.50 | 23,137 |
| 2026-06-29 | 530.75 | 531.50 | 528.00 | 530.50 | 530.50 | 29,041 |
| 2026-06-26 | 532.25 | 532.50 | 526.00 | 532.00 | 532.00 | 107,319 |
| 2026-06-25 | 529.50 | 537.50 | 529.00 | 532.00 | 532.00 | 366,816 |
| 2026-06-24 | 526.00 | 529.50 | 524.50 | 526.50 | 526.50 | 1,467 |
| 2026-06-23 | 526.00 | 527.00 | 523.00 | 526.00 | 526.00 | 1,168 |
| 2026-06-22 | 529.00 | 532.00 | 524.00 | 525.33 | 525.33 | 29,787 |
| 2026-06-19 | 526.25 | 526.25 | 526.25 | 526.25 | 526.25 | 0 |
| 2026-06-18 | 526.00 | 528.00 | 521.50 | 526.25 | 526.25 | 22,607 |
| 2026-06-17 | 520.25 | 527.50 | 517.50 | 526.00 | 526.00 | 1,228 |
| 2026-06-16 | 522.50 | 523.50 | 518.00 | 521.50 | 521.50 | 5,282 |
| 2026-06-15 | 524.50 | 529.00 | 521.00 | 524.50 | 524.50 | 586 |
| 2026-06-12 | 518.50 | 525.00 | 515.00 | 519.00 | 519.00 | 3,736 |
| 2026-06-11 | 509.50 | 517.00 | 509.50 | 514.00 | 514.00 | 2,908 |
| 2026-06-10 | 512.30 | 516.00 | 507.50 | 513.25 | 513.25 | 6,634 |
| 2026-06-09 | 517.00 | 519.50 | 511.50 | 512.00 | 512.00 | 691,113 |
| 2026-06-08 | 508.20 | 516.50 | 502.00 | 502.00 | 502.00 | 79,614 |
| 2026-06-05 | 514.25 | 514.50 | 506.00 | 514.00 | 514.00 | 10,779 |
| 2026-06-04 | 513.25 | 517.50 | 511.50 | 513.25 | 513.25 | 13,378 |
| 2026-06-03 | 515.75 | 516.00 | 511.50 | 514.50 | 514.50 | 3,970 |
| 2026-06-02 | 516.25 | 521.50 | 516.00 | 518.58 | 518.58 | 22,204 |
| 2026-06-01 | 516.50 | 518.50 | 509.00 | 516.00 | 516.00 | 168,044 |
| 2026-05-29 | 505.95 | 525.00 | 504.50 | 516.25 | 516.25 | 183,889 |
| 2026-05-28 | 509.15 | 510.00 | 504.50 | 507.90 | 507.90 | 6,121 |
| 2026-05-27 | 512.50 | 516.00 | 509.00 | 513.00 | 513.00 | 1,855 |
| 2026-05-26 | 513.00 | 513.00 | 510.50 | 511.00 | 511.00 | 4,588 |
| 2026-05-22 | 502.00 | 506.50 | 502.00 | 504.70 | 504.70 | 11,466 |
| 2026-05-21 | 492.75 | 498.00 | 492.40 | 497.80 | 497.80 | 1,248 |
| 2026-05-20 | 484.60 | 494.90 | 484.40 | 493.80 | 493.80 | 162,969 |
| 2026-05-19 | 483.40 | 484.80 | 483.40 | 483.60 | 483.60 | 683 |
| 2026-05-18 | 476.90 | 484.20 | 475.80 | 482.00 | 482.00 | 3,046 |
| 2026-05-15 | 489.30 | 489.30 | 479.00 | 481.90 | 481.90 | 71,116 |
| 2026-05-14 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | 0 |
| 2026-05-13 | 490.90 | 490.90 | 485.60 | 490.90 | 490.90 | 930 |
| 2026-05-12 | 489.00 | 491.20 | 485.40 | 490.90 | 490.90 | 2,463 |
| 2026-05-11 | 487.30 | 493.20 | 485.20 | 492.00 | 492.00 | 3,650 |
| 2026-05-08 | 494.60 | 494.60 | 486.00 | 488.70 | 488.70 | 6,589 |
| 2026-05-07 | 505.75 | 509.00 | 499.60 | 500.50 | 500.50 | 1,051 |
| 2026-05-06 | 489.30 | 503.50 | 489.30 | 499.15 | 499.15 | 14,169 |
| 2026-05-05 | 478.60 | 485.20 | 478.60 | 480.80 | 480.80 | 2,552 |
| 2026-05-01 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | 0 |
| 2026-04-30 | 475.00 | 486.80 | 471.00 | 485.30 | 485.30 | 19,271 |
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.