Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	262.70	265.10	259.40	264.30	235.49	145,343
2022-04-12	261.35	262.70	258.90	260.45	232.06	88,285
2022-04-11	262.65	265.30	261.50	262.75	234.11	41,552
2022-04-08	265.50	265.50	261.60	263.55	234.82	47,782
2022-04-07	263.35	266.20	262.20	264.00	235.22	72,651
2022-04-06	269.20	269.20	260.90	261.85	233.31	45,088
2022-04-05	274.20	274.80	268.80	271.00	241.46	34,277
2022-04-04	273.85	274.20	270.10	271.10	241.55	26,245
2022-04-01	269.35	273.30	268.00	271.80	242.17	36,910
2022-03-31	276.40	277.00	268.00	268.20	238.97	40,159
2022-03-30	276.60	277.00	270.00	273.20	243.42	25,231
2022-03-29	275.90	277.60	272.00	277.20	246.98	57,112
2022-03-28	270.30	272.80	268.80	269.80	240.39	302,147
2022-03-25	270.40	272.00	266.90	266.90	237.81	55,604
2022-03-24	272.90	273.60	268.60	270.00	240.57	32,393
2022-03-23	276.60	276.60	269.80	272.40	242.71	25,737
2022-03-22	276.60	278.00	274.00	275.80	245.74	36,557
2022-03-21	275.30	276.20	272.60	272.80	243.06	55,031
2022-03-18	272.10	275.40	271.60	273.40	243.60	72,160
2022-03-17	272.20	274.60	269.40	270.40	240.93	33,886
2022-03-16	268.20	271.20	267.78	270.80	241.28	73,061
2022-03-15	263.40	264.60	259.80	262.20	233.62	69,940
2022-03-14	259.90	268.20	258.77	266.40	237.36	63,993
2022-03-11	254.00	262.80	254.00	256.60	228.63	81,416
2022-03-10	255.80	255.80	251.40	252.00	224.53	92,272
2022-03-09	255.80	255.80	251.40	254.40	226.67	91,024
2022-03-08	236.20	250.20	235.00	246.00	219.19	132,321
2022-03-07	232.10	241.20	230.80	239.70	213.57	62,191
2022-03-04	241.10	242.80	234.60	241.00	214.73	164,424
2022-03-03	254.50	255.00	244.00	245.10	218.38	39,650
2022-03-02	251.50	256.62	248.80	255.60	227.74	86,552
2022-03-01	261.80	263.20	256.20	258.20	230.06	81,177
2022-02-28	257.30	263.40	256.60	262.50	233.89	145,329
2022-02-25	263.40	265.20	259.20	262.80	234.15	117,507
2022-02-24	253.80	261.00	253.00	258.00	229.88	70,464
2022-02-23	271.80	276.40	267.19	269.40	240.03	59,486
2022-02-22	264.20	275.10	263.40	275.10	245.11	75,350
2022-02-21	279.90	282.40	271.00	274.40	244.49	66,099
2022-02-18	287.30	287.80	279.40	281.40	250.73	264,142
2022-02-17	297.50	297.60	287.60	288.80	257.32	37,839
2022-02-16	297.40	298.00	295.60	296.60	264.27	57,070
2022-02-15	287.31	296.40	287.31	295.40	263.20	33,813
2022-02-14	284.90	289.40	279.20	287.80	256.43	99,711
2022-02-11	285.80	293.00	285.00	292.00	260.17	73,292
2022-02-10	290.40	290.40	285.80	288.60	257.14	34,979
2022-02-09	287.40	291.40	287.40	289.60	258.03	44,520
2022-02-08	283.30	285.40	282.40	283.20	252.33	37,359
2022-02-07	281.60	284.40	280.40	284.40	253.40	54,715
2022-02-04	288.60	288.60	279.80	280.20	249.66	89,796
2022-02-03	293.50	293.60	286.60	289.70	258.12	70,639
2022-02-02	296.70	297.80	293.20	294.00	261.95	320,776
2022-02-01	294.90	296.60	293.40	295.20	263.02	20,096
2022-01-31	292.30	295.40	291.60	294.90	262.75	27,550
2022-01-28	293.10	293.20	286.90	286.90	255.63	55,340
2022-01-27	288.40	295.00	288.40	292.40	260.53	1,880,920
2022-01-26	287.20	292.80	287.20	290.00	258.39	13,903
2022-01-25	282.60	286.00	282.00	285.60	254.47	36,219
2022-01-24	286.40	286.40	278.00	279.80	249.30	150,893
2022-01-21	289.80	291.80	287.20	288.80	257.32	26,847
2022-01-20	289.20	293.80	288.00	291.90	260.08	29,988

← NewerPage 20 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.