Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 393.40 | 397.60 | 393.40 | 395.20 | 388.19 | 1,088 |
| 2025-11-04 | 392.50 | 394.60 | 390.40 | 392.50 | 385.54 | 6,396 |
| 2025-11-03 | 395.30 | 397.80 | 395.30 | 395.30 | 388.29 | 60,788 |
| 2025-10-31 | 396.56 | 396.56 | 395.40 | 396.20 | 389.17 | 3,129 |
| 2025-10-30 | 397.70 | 399.60 | 396.60 | 397.70 | 390.65 | 1,729 |
| 2025-10-29 | 397.90 | 399.00 | 396.40 | 397.20 | 390.16 | 573 |
| 2025-10-28 | 397.60 | 397.60 | 394.20 | 394.20 | 387.21 | 11,881 |
| 2025-10-27 | 399.80 | 400.10 | 398.00 | 400.10 | 393.00 | 1,145 |
| 2025-10-24 | 398.00 | 398.60 | 395.60 | 398.00 | 390.94 | 1,278 |
| 2025-10-23 | 392.40 | 395.60 | 391.60 | 393.20 | 386.23 | 218,765 |
| 2025-10-22 | 391.60 | 392.90 | 391.20 | 391.60 | 384.65 | 701,063 |
| 2025-10-21 | 391.50 | 392.43 | 388.60 | 392.20 | 385.24 | 3,591 |
| 2025-10-20 | 385.80 | 390.80 | 382.80 | 390.40 | 383.48 | 699 |
| 2025-10-17 | 385.80 | 386.40 | 378.90 | 384.50 | 377.68 | 15,719 |
| 2025-10-16 | 386.50 | 388.20 | 385.80 | 386.50 | 379.65 | 1,281 |
| 2025-10-15 | 385.90 | 387.20 | 384.40 | 385.90 | 379.06 | 1,405 |
| 2025-10-14 | 379.00 | 381.80 | 379.00 | 381.00 | 374.24 | 3,527 |
| 2025-10-13 | 380.50 | 381.90 | 378.80 | 381.30 | 374.54 | 3,917 |
| 2025-10-10 | 382.70 | 386.00 | 381.10 | 382.70 | 375.91 | 4,472 |
| 2025-10-09 | 382.30 | 384.60 | 382.00 | 383.20 | 376.40 | 12,223 |
| 2025-10-08 | 379.40 | 382.80 | 379.40 | 379.40 | 372.67 | 5,772 |
| 2025-10-07 | 383.20 | 383.20 | 379.40 | 381.50 | 374.73 | 11,022 |
| 2025-10-06 | 384.10 | 385.00 | 379.40 | 384.20 | 377.39 | 5,800 |
| 2025-10-03 | 379.80 | 383.00 | 379.80 | 379.80 | 373.06 | 2,720 |
| 2025-10-02 | 376.40 | 379.70 | 376.40 | 379.70 | 372.97 | 3,114 |
| 2025-10-01 | 372.00 | 374.00 | 369.60 | 371.40 | 364.81 | 374,903 |
| 2025-09-30 | 372.50 | 373.80 | 370.60 | 372.50 | 365.89 | 17,863 |
| 2025-09-29 | 375.20 | 376.00 | 372.00 | 374.20 | 367.56 | 19,374 |
| 2025-09-26 | 369.40 | 373.00 | 369.40 | 371.40 | 364.81 | 4,230 |
| 2025-09-25 | 371.10 | 371.20 | 366.20 | 367.40 | 360.88 | 103,374 |
| 2025-09-24 | 374.20 | 374.20 | 371.40 | 374.20 | 367.56 | 2,947 |
| 2025-09-23 | 372.10 | 375.60 | 372.10 | 372.10 | 365.50 | 4,757 |
| 2025-09-22 | 367.80 | 369.20 | 367.80 | 368.30 | 361.77 | 459,058 |
| 2025-09-19 | 368.60 | 371.80 | 367.60 | 368.70 | 362.16 | 23,806 |
| 2025-09-18 | 367.30 | 370.00 | 367.30 | 368.10 | 361.57 | 3,363 |
| 2025-09-17 | 365.70 | 367.00 | 364.20 | 365.70 | 359.21 | 422,929 |
| 2025-09-16 | 366.90 | 369.00 | 365.20 | 366.50 | 360.00 | 4,654 |
| 2025-09-15 | 371.90 | 375.40 | 366.40 | 368.80 | 362.26 | 1,084 |
| 2025-09-12 | 372.30 | 372.80 | 370.40 | 372.30 | 365.70 | 517,513 |
| 2025-09-11 | 372.60 | 372.90 | 369.80 | 372.90 | 366.29 | 4,565 |
| 2025-09-10 | 372.90 | 375.00 | 370.90 | 372.90 | 366.29 | 1,280 |
| 2025-09-09 | 370.50 | 372.20 | 370.00 | 371.70 | 365.11 | 2,532 |
| 2025-09-08 | 371.60 | 372.50 | 368.80 | 372.50 | 365.89 | 1,644 |
| 2025-09-05 | 369.80 | 372.80 | 369.80 | 369.80 | 363.24 | 1,910 |
| 2025-09-04 | 369.30 | 371.00 | 368.20 | 369.30 | 362.75 | 1,419 |
| 2025-09-03 | 368.60 | 370.10 | 368.20 | 370.10 | 363.54 | 4,931 |
| 2025-09-02 | 378.30 | 378.80 | 366.60 | 366.60 | 360.10 | 19,730 |
| 2025-09-01 | 377.50 | 379.60 | 376.60 | 378.10 | 371.39 | 1,539 |
| 2025-08-29 | 377.20 | 378.40 | 375.00 | 375.50 | 368.84 | 1,032 |
| 2025-08-28 | 377.60 | 378.40 | 376.80 | 378.40 | 371.69 | 6,371 |
| 2025-08-27 | 377.20 | 377.40 | 374.20 | 377.40 | 370.71 | 1,092 |
| 2025-08-26 | 377.80 | 378.00 | 376.54 | 377.80 | 371.10 | 2,344 |
| 2025-08-22 | 376.00 | 379.00 | 376.00 | 377.00 | 370.31 | 582 |
| 2025-08-21 | 375.60 | 375.80 | 373.40 | 375.50 | 368.84 | 650 |
| 2025-08-20 | 376.00 | 377.40 | 376.00 | 376.20 | 369.53 | 1,091 |
| 2025-08-19 | 371.60 | 378.60 | 371.60 | 375.40 | 368.74 | 1,157 |
| 2025-08-18 | 374.90 | 375.60 | 370.40 | 371.20 | 364.62 | 2,008 |
| 2025-08-15 | 374.30 | 376.40 | 373.40 | 374.10 | 367.47 | 898 |
| 2025-08-14 | 368.90 | 372.00 | 368.80 | 368.90 | 362.36 | 5,586 |
| 2025-08-13 | 368.50 | 369.50 | 366.60 | 369.50 | 362.95 | 1,958 |
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.