Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	483.00	483.00	478.30	478.30	478.30	375,956
2026-04-28	482.40	485.80	480.40	482.40	482.40	2,638
2026-04-27	486.00	486.00	481.00	485.50	485.50	19,337
2026-04-24	487.90	489.20	484.50	487.90	487.90	2,658
2026-04-23	492.50	493.60	490.80	490.80	490.80	6,399
2026-04-22	497.40	497.40	492.40	496.80	496.80	3,186
2026-04-21	500.15	503.50	496.60	496.60	496.60	1,395
2026-04-20	498.80	502.00	498.80	500.20	500.20	373,517
2026-04-17	495.55	507.00	494.00	504.50	504.50	5,287
2026-04-16	496.60	497.80	492.20	496.60	496.60	35,534
2026-04-15	492.75	497.00	492.75	492.75	492.75	2,689
2026-04-14	488.80	492.80	488.80	492.20	492.20	3,074
2026-04-13	494.70	495.40	485.40	493.60	484.85	153,690
2026-04-10	492.35	504.00	489.00	499.25	490.40	542,295
2026-04-09	489.70	489.70	486.00	489.70	481.01	796
2026-04-08	487.90	491.20	487.60	490.25	481.56	254,425
2026-04-07	477.00	477.00	466.10	466.10	457.83	251,529
2026-04-02	466.10	474.70	465.70	474.70	466.28	9,248
2026-04-01	479.90	479.90	473.20	474.70	466.28	3,862
2026-03-31	456.80	466.20	455.80	466.20	457.93	693,094
2026-03-30	453.40	455.00	449.20	453.50	445.46	6,067
2026-03-27	456.20	456.20	453.00	453.70	445.65	12,926
2026-03-26	457.80	458.50	455.00	458.50	450.37	1,995
2026-03-25	458.50	464.40	458.50	458.50	450.37	12,910
2026-03-24	450.80	453.80	444.80	450.60	442.61	18,676
2026-03-23	438.10	458.20	434.20	454.50	446.44	6,071
2026-03-20	459.80	459.80	446.80	449.50	441.53	2,173
2026-03-19	466.00	466.00	458.00	460.70	452.53	31,603
2026-03-18	480.90	486.40	473.80	475.70	467.26	63,952
2026-03-17	480.60	482.80	477.40	480.60	472.08	78,983
2026-03-16	479.10	484.00	475.20	479.10	470.60	146,920
2026-03-13	487.30	490.80	480.20	481.50	472.96	87,361
2026-03-12	488.60	493.60	485.40	488.50	479.84	406,350
2026-03-11	491.65	492.80	486.80	491.65	482.93	25,275
2026-03-10	490.10	494.40	487.60	490.10	481.41	15,264
2026-03-09	471.50	477.20	469.00	471.50	463.14	13,435
2026-03-06	493.20	493.20	481.50	481.50	472.96	309
2026-03-05	495.85	500.25	489.60	489.60	480.92	9,602
2026-03-04	490.00	498.35	490.00	498.35	489.51	6,968
2026-03-03	497.00	498.40	483.60	486.50	477.87	1,617
2026-03-02	502.56	502.56	497.20	500.25	491.38	2,649
2026-02-27	507.95	514.55	507.95	507.95	498.94	87,715
2026-02-26	503.50	509.00	503.50	504.95	495.99	5,082
2026-02-25	498.05	502.00	498.05	498.05	489.22	4,022
2026-02-24	491.60	497.20	491.60	495.90	487.10	17,332
2026-02-23	487.60	491.40	487.00	487.60	478.95	12,364
2026-02-20	485.80	488.60	482.60	485.50	476.89	11,594
2026-02-19	481.30	486.80	481.20	485.70	477.09	2,822
2026-02-18	479.70	481.40	478.50	479.70	471.19	2,545
2026-02-17	476.70	478.20	473.80	476.70	468.25	25,343
2026-02-16	481.20	481.20	476.60	481.20	472.67	6,451
2026-02-13	481.00	481.00	478.00	478.50	470.01	4,959
2026-02-12	489.40	489.40	485.00	485.30	476.69	11,882
2026-02-11	488.20	489.90	484.20	486.70	478.07	25,817
2026-02-10	490.10	490.20	486.80	490.10	481.41	45,185
2026-02-09	485.40	487.60	481.80	485.40	476.79	2,355
2026-02-06	472.30	482.60	470.95	482.40	473.84	1,618
2026-02-05	471.30	471.60	468.20	471.30	462.94	2,449
2026-02-04	464.00	472.40	464.00	472.20	463.83	1,328
2026-02-03	453.00	462.40	453.00	458.20	450.07	5,538

← NewerPage 3 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.