Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 441.40 | 451.80 | 439.80 | 450.70 | 442.71 | 8,732 |
| 2026-01-30 | 445.50 | 447.00 | 444.60 | 445.50 | 437.60 | 993 |
| 2026-01-29 | 442.70 | 448.80 | 442.70 | 446.30 | 438.38 | 3,574 |
| 2026-01-28 | 440.40 | 442.80 | 437.60 | 439.60 | 431.80 | 5,828 |
| 2026-01-27 | 436.10 | 439.60 | 435.40 | 436.10 | 428.37 | 1,830 |
| 2026-01-26 | 432.60 | 433.60 | 431.00 | 432.60 | 424.93 | 2,533 |
| 2026-01-23 | 432.40 | 432.40 | 430.40 | 432.20 | 424.53 | 211 |
| 2026-01-22 | 435.80 | 436.60 | 432.60 | 435.80 | 428.07 | 14,658 |
| 2026-01-21 | 422.60 | 428.60 | 421.40 | 427.00 | 419.43 | 1,622 |
| 2026-01-20 | 422.50 | 424.40 | 418.70 | 421.70 | 414.22 | 2,170 |
| 2026-01-19 | 427.40 | 427.40 | 421.40 | 422.60 | 415.10 | 2,042 |
| 2026-01-16 | 440.60 | 440.80 | 435.80 | 440.00 | 432.20 | 800 |
| 2026-01-15 | 435.80 | 440.80 | 435.80 | 439.30 | 431.51 | 2,277 |
| 2026-01-14 | 430.50 | 433.80 | 428.60 | 430.50 | 422.86 | 2,541 |
| 2026-01-13 | 428.10 | 429.30 | 425.00 | 428.10 | 420.51 | 5,506 |
| 2026-01-12 | 428.50 | 428.50 | 425.80 | 428.50 | 420.90 | 616 |
| 2026-01-09 | 425.50 | 428.80 | 422.00 | 428.70 | 421.10 | 2,230 |
| 2026-01-08 | 425.24 | 425.24 | 422.20 | 423.20 | 415.69 | 4,485 |
| 2026-01-07 | 418.80 | 428.80 | 418.60 | 427.20 | 419.62 | 390,774 |
| 2026-01-06 | 411.00 | 411.00 | 411.00 | 411.00 | 403.71 | 0 |
| 2026-01-05 | 412.40 | 415.40 | 411.00 | 411.00 | 403.71 | 785 |
| 2026-01-02 | 416.00 | 418.40 | 411.00 | 411.00 | 403.71 | 6,627 |
| 2025-12-31 | 415.90 | 415.90 | 415.90 | 415.90 | 408.52 | 0 |
| 2025-12-30 | 412.00 | 415.90 | 412.00 | 415.90 | 408.52 | 982 |
| 2025-12-29 | 413.20 | 414.00 | 411.20 | 413.20 | 405.87 | 6,540 |
| 2025-12-24 | 411.00 | 411.00 | 411.00 | 411.00 | 403.71 | 0 |
| 2025-12-23 | 411.00 | 412.00 | 410.60 | 411.00 | 403.71 | 1,134 |
| 2025-12-22 | 408.80 | 410.40 | 408.20 | 409.20 | 401.94 | 2,110 |
| 2025-12-19 | 407.50 | 409.40 | 406.60 | 407.40 | 400.17 | 2,139 |
| 2025-12-18 | 402.70 | 407.20 | 402.60 | 407.00 | 399.78 | 1,279 |
| 2025-12-17 | 404.80 | 405.00 | 401.20 | 404.80 | 397.62 | 1,566 |
| 2025-12-16 | 404.90 | 405.60 | 403.60 | 404.90 | 397.72 | 974 |
| 2025-12-15 | 405.10 | 407.40 | 405.10 | 405.10 | 397.92 | 1,570 |
| 2025-12-12 | 404.30 | 406.40 | 404.20 | 404.30 | 397.13 | 826 |
| 2025-12-11 | 398.20 | 404.20 | 397.60 | 402.30 | 395.16 | 1,173 |
| 2025-12-10 | 396.70 | 399.00 | 395.50 | 396.70 | 389.66 | 1,927 |
| 2025-12-09 | 400.20 | 400.20 | 397.40 | 400.20 | 393.10 | 17,034 |
| 2025-12-08 | 400.80 | 402.00 | 397.80 | 400.80 | 393.69 | 1,582 |
| 2025-12-05 | 396.20 | 401.40 | 396.20 | 400.00 | 392.91 | 1,209 |
| 2025-12-04 | 394.60 | 395.40 | 394.10 | 394.10 | 387.11 | 7,509 |
| 2025-12-03 | 392.40 | 394.00 | 391.40 | 392.40 | 385.44 | 996 |
| 2025-12-02 | 394.00 | 395.40 | 393.20 | 393.70 | 386.72 | 1,369 |
| 2025-12-01 | 396.60 | 396.60 | 391.60 | 392.40 | 385.44 | 382,051 |
| 2025-11-28 | 402.40 | 402.40 | 396.40 | 398.00 | 390.94 | 13,069 |
| 2025-11-27 | 403.70 | 403.70 | 401.60 | 403.70 | 396.54 | 2,376 |
| 2025-11-26 | 402.70 | 403.80 | 401.20 | 401.80 | 394.67 | 2,125 |
| 2025-11-25 | 396.70 | 401.20 | 396.20 | 400.50 | 393.40 | 1,399 |
| 2025-11-24 | 393.70 | 397.20 | 393.70 | 393.70 | 386.72 | 1,314 |
| 2025-11-21 | 386.00 | 391.60 | 385.20 | 390.30 | 383.38 | 5,945 |
| 2025-11-20 | 395.80 | 395.80 | 391.80 | 395.80 | 388.78 | 1,931 |
| 2025-11-19 | 387.70 | 393.20 | 387.50 | 391.80 | 384.85 | 6,168 |
| 2025-11-18 | 394.00 | 394.00 | 385.80 | 385.80 | 378.96 | 5,279 |
| 2025-11-17 | 402.40 | 403.00 | 399.40 | 402.40 | 395.26 | 1,171 |
| 2025-11-14 | 403.00 | 403.00 | 398.00 | 399.20 | 392.12 | 1,574 |
| 2025-11-13 | 409.50 | 409.80 | 406.60 | 409.50 | 402.24 | 3,007 |
| 2025-11-12 | 408.40 | 410.00 | 406.20 | 408.40 | 401.16 | 980 |
| 2025-11-11 | 402.80 | 407.40 | 402.80 | 405.80 | 398.60 | 29,662 |
| 2025-11-10 | 399.40 | 401.60 | 399.00 | 399.20 | 392.12 | 22,724 |
| 2025-11-07 | 397.60 | 397.80 | 393.00 | 393.30 | 386.32 | 23,492 |
| 2025-11-06 | 398.10 | 399.20 | 396.00 | 397.80 | 390.74 | 3,827 |
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.