Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	285.40	290.00	285.40	287.80	256.43	24,504
2022-01-18	292.00	292.00	286.20	288.10	256.70	33,847
2022-01-17	295.30	296.00	292.40	295.30	263.11	18,664
2022-01-14	296.90	297.80	292.20	294.00	261.95	7,277
2022-01-13	297.90	303.40	295.40	300.80	268.01	249,368
2022-01-12	295.70	299.60	294.40	299.60	266.94	56,537
2022-01-11	292.00	296.20	292.00	293.50	261.51	42,495
2022-01-10	290.60	293.60	288.20	290.80	259.10	42,124
2022-01-07	291.00	291.00	287.80	287.80	256.43	64,985
2022-01-06	298.00	298.00	298.00	298.00	265.52	0
2022-01-05	297.60	298.00	294.80	298.00	265.52	28,774
2022-01-04	292.00	299.00	292.00	298.00	265.52	61,463
2021-12-31	289.50	289.50	289.50	289.50	257.94	0
2021-12-30	289.60	290.00	288.00	289.50	257.94	102,618
2021-12-29	290.10	290.60	287.80	290.10	258.48	13,783
2021-12-24	282.90	282.90	282.90	282.90	252.06	0
2021-12-23	280.60	285.00	280.60	282.90	252.06	67,196
2021-12-22	275.30	278.20	273.80	275.30	245.29	28,586
2021-12-21	274.60	276.40	273.00	274.50	244.58	60,880
2021-12-20	270.80	275.80	269.60	272.20	242.53	29,111
2021-12-17	276.50	277.40	273.40	276.20	246.09	38,010
2021-12-16	283.10	283.60	277.80	280.40	249.84	80,806
2021-12-15	281.40	282.20	277.40	278.80	248.41	184,367
2021-12-14	285.50	287.80	280.80	280.80	250.19	46,753
2021-12-13	285.40	290.60	283.80	285.40	254.29	57,373
2021-12-10	281.70	286.60	281.60	284.70	253.67	24,548
2021-12-09	281.50	283.60	280.00	281.30	250.64	37,448
2021-12-08	281.80	283.00	280.40	281.70	250.99	63,236
2021-12-07	276.50	282.40	276.00	279.90	249.39	115,939
2021-12-06	272.60	274.40	270.40	272.70	242.97	42,024
2021-12-03	274.60	274.60	270.40	272.00	242.35	25,855
2021-12-02	271.60	275.20	270.20	274.00	244.13	68,425
2021-12-01	271.50	275.60	270.40	274.00	244.13	132,709
2021-11-30	271.30	275.40	268.80	273.20	243.42	546,672
2021-11-29	275.70	278.60	273.80	276.70	246.54	20,192
2021-11-26	278.30	279.80	275.40	276.80	246.63	769,367
2021-11-25	283.70	285.80	282.80	285.60	254.47	66,559
2021-11-24	286.50	286.60	282.00	282.50	251.71	417,317
2021-11-23	288.40	288.40	283.60	285.90	254.74	143,140
2021-11-22	291.90	293.60	290.80	292.30	260.44	176,230
2021-11-19	293.50	293.80	288.80	291.50	259.73	349,912
2021-11-18	294.50	294.80	292.40	294.50	262.40	534,358
2021-11-17	295.40	295.80	293.40	295.10	262.93	7,703
2021-11-16	297.10	297.60	292.80	293.70	261.69	52,745
2021-11-15	292.80	296.80	292.80	295.30	263.11	858,032
2021-11-12	290.20	293.80	290.20	293.10	261.15	18,108
2021-11-11	285.80	289.80	274.55	288.70	257.23	572,367
2021-11-10	285.00	287.00	284.60	284.60	253.58	1,383,867
2021-11-09	288.30	289.40	285.80	288.20	256.79	38,643
2021-11-08	291.30	291.40	288.00	288.20	256.79	46,817
2021-11-05	293.10	294.20	291.15	294.10	262.04	67,665
2021-11-04	297.90	299.00	293.20	294.10	262.04	208,916
2021-11-03	291.40	296.60	291.40	296.50	264.18	34,384
2021-11-02	289.80	293.40	285.20	291.40	259.64	368,484
2021-11-01	283.80	291.40	283.80	289.80	258.21	105,357
2021-10-29	282.20	284.00	280.80	282.20	251.44	254,259
2021-10-28	281.70	284.20	280.20	283.30	252.42	181,117
2021-10-27	279.90	283.60	278.40	281.70	250.99	551,123
2021-10-26	282.40	286.00	278.40	279.40	248.94	164,467
2021-10-25	287.60	287.60	277.40	282.20	251.44	53,243

← NewerPage 21 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.