Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 368.40 | 370.40 | 366.20 | 366.20 | 359.71 | 24,716 |
| 2025-08-11 | 369.30 | 370.20 | 367.20 | 369.30 | 362.75 | 2,234 |
| 2025-08-08 | 365.80 | 369.70 | 365.40 | 369.70 | 363.14 | 1,287 |
| 2025-08-07 | 362.00 | 368.20 | 362.00 | 368.00 | 361.47 | 3,084 |
| 2025-08-06 | 362.00 | 364.10 | 359.20 | 362.60 | 356.17 | 406 |
| 2025-08-05 | 359.10 | 372.84 | 358.40 | 359.10 | 352.73 | 3,121 |
| 2025-08-04 | 359.10 | 360.80 | 357.40 | 359.10 | 352.73 | 2,294 |
| 2025-08-01 | 359.50 | 360.00 | 356.00 | 359.50 | 353.12 | 647 |
| 2025-07-31 | 368.80 | 369.00 | 362.80 | 365.40 | 358.92 | 2,470 |
| 2025-07-30 | 370.50 | 372.40 | 367.60 | 370.50 | 363.93 | 5,880 |
| 2025-07-29 | 372.40 | 374.40 | 371.00 | 371.80 | 365.21 | 3,066 |
| 2025-07-28 | 378.80 | 381.40 | 370.20 | 370.50 | 363.93 | 389,270 |
| 2025-07-25 | 369.10 | 373.10 | 368.50 | 373.10 | 366.48 | 2,333 |
| 2025-07-24 | 373.00 | 373.00 | 370.00 | 373.00 | 366.38 | 4,222 |
| 2025-07-23 | 366.20 | 369.20 | 366.20 | 367.30 | 360.79 | 2,175 |
| 2025-07-22 | 361.20 | 361.40 | 359.60 | 361.40 | 354.99 | 1,175 |
| 2025-07-21 | 361.00 | 361.60 | 359.40 | 361.40 | 354.99 | 178,939 |
| 2025-07-18 | 365.30 | 365.40 | 360.80 | 360.90 | 354.50 | 1,113 |
| 2025-07-17 | 363.80 | 363.80 | 361.20 | 363.80 | 357.35 | 793 |
| 2025-07-16 | 360.90 | 362.40 | 358.20 | 360.60 | 354.20 | 15,663 |
| 2025-07-15 | 364.20 | 365.20 | 363.20 | 364.50 | 358.04 | 823 |
| 2025-07-14 | 362.40 | 363.20 | 361.20 | 362.00 | 355.58 | 4,208 |
| 2025-07-11 | 368.30 | 368.30 | 365.20 | 368.30 | 361.77 | 3,068 |
| 2025-07-10 | 361.60 | 368.80 | 361.60 | 365.20 | 358.72 | 3,635 |
| 2025-07-09 | 353.80 | 361.20 | 352.80 | 361.20 | 354.79 | 1,670 |
| 2025-07-08 | 349.40 | 351.40 | 348.40 | 350.10 | 343.89 | 34,765 |
| 2025-07-07 | 348.80 | 348.80 | 347.30 | 348.80 | 342.61 | 2,199 |
| 2025-07-04 | 350.80 | 351.20 | 347.40 | 350.40 | 344.19 | 330,114 |
| 2025-07-03 | 352.50 | 353.40 | 351.80 | 352.50 | 346.25 | 4,684 |
| 2025-07-02 | 347.30 | 351.80 | 347.00 | 351.00 | 344.77 | 41,899 |
| 2025-07-01 | 343.80 | 346.60 | 342.60 | 343.00 | 336.92 | 2,168 |
| 2025-06-30 | 348.20 | 348.20 | 343.20 | 346.20 | 340.06 | 28,117 |
| 2025-06-27 | 344.55 | 347.00 | 344.55 | 346.80 | 340.65 | 1,577 |
| 2025-06-26 | 341.90 | 342.40 | 338.50 | 338.50 | 332.50 | 8,351 |
| 2025-06-25 | 342.70 | 343.80 | 341.40 | 342.40 | 336.33 | 3,147 |
| 2025-06-24 | 343.50 | 347.10 | 341.40 | 343.70 | 337.60 | 2,873 |
| 2025-06-23 | 335.70 | 339.60 | 335.60 | 336.40 | 330.43 | 7,092 |
| 2025-06-20 | 336.10 | 336.10 | 336.10 | 336.10 | 330.14 | 0 |
| 2025-06-19 | 336.10 | 338.80 | 336.10 | 336.10 | 330.14 | 3,794 |
| 2025-06-18 | 340.30 | 340.80 | 337.60 | 340.30 | 334.26 | 11,530 |
| 2025-06-17 | 342.10 | 342.20 | 340.70 | 342.10 | 336.03 | 2,298 |
| 2025-06-16 | 340.50 | 344.60 | 340.40 | 342.00 | 335.93 | 22,857 |
| 2025-06-13 | 339.50 | 341.40 | 339.50 | 339.50 | 333.48 | 12,934 |
| 2025-06-12 | 347.40 | 347.40 | 343.60 | 344.40 | 338.29 | 1,198 |
| 2025-06-11 | 352.20 | 352.80 | 350.60 | 352.20 | 345.95 | 4,416 |
| 2025-06-10 | 351.20 | 353.60 | 351.20 | 351.90 | 345.66 | 9,100 |
| 2025-06-09 | 350.20 | 352.60 | 350.20 | 350.70 | 344.48 | 10,836 |
| 2025-06-06 | 349.80 | 349.80 | 349.80 | 349.80 | 343.60 | 0 |
| 2025-06-05 | 350.10 | 351.60 | 346.80 | 349.80 | 343.60 | 6,144 |
| 2025-06-04 | 346.14 | 349.20 | 346.14 | 349.00 | 342.81 | 2,078 |
| 2025-06-03 | 346.30 | 346.50 | 341.80 | 342.80 | 336.72 | 15,021 |
| 2025-06-02 | 344.40 | 346.40 | 341.60 | 343.90 | 337.80 | 6,880 |
| 2025-05-30 | 345.90 | 350.80 | 344.60 | 349.00 | 342.81 | 711,211 |
| 2025-05-29 | 350.30 | 350.30 | 350.30 | 350.30 | 344.09 | 0 |
| 2025-05-28 | 348.30 | 350.30 | 346.20 | 350.30 | 344.09 | 12,628 |
| 2025-05-27 | 350.30 | 352.20 | 349.40 | 350.30 | 344.09 | 782 |
| 2025-05-23 | 351.00 | 352.80 | 340.80 | 344.00 | 337.90 | 5,807 |
| 2025-05-22 | 354.60 | 354.60 | 348.60 | 350.80 | 344.58 | 2,548 |
| 2025-05-21 | 357.60 | 357.60 | 353.00 | 355.10 | 348.80 | 10,652 |
| 2025-05-20 | 359.20 | 362.00 | 356.40 | 359.80 | 353.42 | 17,954 |
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.