Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 358.10 | 359.00 | 355.80 | 357.40 | 351.06 | 1,485 |
| 2025-05-16 | 360.50 | 364.20 | 358.40 | 361.10 | 354.70 | 7,580 |
| 2025-05-15 | 357.30 | 360.60 | 356.00 | 357.30 | 350.96 | 13,778 |
| 2025-05-14 | 359.20 | 360.60 | 357.20 | 359.20 | 352.83 | 26,484 |
| 2025-05-13 | 357.80 | 358.80 | 356.40 | 357.80 | 351.45 | 727 |
| 2025-05-12 | 355.20 | 361.00 | 355.20 | 356.20 | 349.88 | 2,692 |
| 2025-05-09 | 347.00 | 350.20 | 345.60 | 347.00 | 340.85 | 3,415 |
| 2025-05-08 | 345.00 | 350.00 | 344.80 | 344.90 | 338.78 | 2,460 |
| 2025-05-07 | 341.10 | 343.60 | 339.20 | 341.10 | 335.05 | 2,125 |
| 2025-05-06 | 345.20 | 345.20 | 341.20 | 341.80 | 335.74 | 608,770 |
| 2025-05-02 | 342.90 | 345.30 | 340.60 | 342.20 | 336.13 | 10,123 |
| 2025-05-01 | 336.30 | 336.30 | 336.30 | 336.30 | 330.34 | 0 |
| 2025-04-30 | 334.30 | 339.00 | 334.20 | 336.30 | 330.34 | 1,665,617 |
| 2025-04-29 | 336.60 | 336.60 | 332.80 | 336.30 | 330.34 | 7,177 |
| 2025-04-28 | 333.20 | 338.00 | 333.00 | 336.60 | 330.63 | 836,021 |
| 2025-04-25 | 331.00 | 333.60 | 330.20 | 331.00 | 325.13 | 2,904 |
| 2025-04-24 | 329.10 | 329.40 | 326.00 | 329.10 | 323.26 | 4,121 |
| 2025-04-23 | 325.30 | 330.60 | 325.20 | 329.90 | 324.05 | 1,412,243 |
| 2025-04-22 | 318.90 | 321.00 | 317.20 | 318.90 | 313.24 | 5,967 |
| 2025-04-17 | 320.60 | 322.80 | 318.00 | 318.60 | 312.95 | 216 |
| 2025-04-16 | 318.60 | 320.80 | 318.20 | 318.60 | 312.95 | 300,621 |
| 2025-04-15 | 321.80 | 326.00 | 321.80 | 322.00 | 316.29 | 4,617 |
| 2025-04-14 | 318.60 | 319.60 | 316.80 | 318.60 | 312.95 | 553,533 |
| 2025-04-11 | 312.00 | 312.00 | 303.60 | 311.30 | 305.78 | 444,955 |
| 2025-04-10 | 335.80 | 336.40 | 317.50 | 317.50 | 303.77 | 5,974 |
| 2025-04-09 | 307.90 | 310.00 | 299.20 | 301.40 | 288.36 | 92,912 |
| 2025-04-08 | 320.90 | 322.00 | 315.40 | 316.80 | 303.10 | 2,332 |
| 2025-04-07 | 305.60 | 329.80 | 305.60 | 315.10 | 301.47 | 4,986 |
| 2025-04-04 | 343.50 | 344.80 | 326.80 | 328.70 | 314.48 | 4,198 |
| 2025-04-03 | 350.40 | 354.80 | 345.60 | 346.70 | 331.70 | 153,523 |
| 2025-04-02 | 365.80 | 365.80 | 355.60 | 356.80 | 341.37 | 4,180 |
| 2025-04-01 | 370.50 | 370.60 | 367.60 | 370.50 | 354.47 | 221,287 |
| 2025-03-31 | 370.60 | 370.60 | 366.80 | 367.20 | 351.32 | 26,646 |
| 2025-03-28 | 377.60 | 378.60 | 372.70 | 372.70 | 356.58 | 648 |
| 2025-03-27 | 380.20 | 381.20 | 376.80 | 380.10 | 363.66 | 19,518 |
| 2025-03-26 | 383.80 | 384.80 | 381.40 | 384.80 | 368.15 | 11,610 |
| 2025-03-25 | 382.30 | 383.00 | 379.00 | 382.30 | 365.76 | 1,300 |
| 2025-03-24 | 383.80 | 383.80 | 380.80 | 383.80 | 367.20 | 93,932 |
| 2025-03-21 | 384.80 | 384.80 | 380.80 | 383.00 | 366.43 | 98,851 |
| 2025-03-20 | 389.80 | 391.00 | 385.40 | 386.20 | 369.49 | 108,767 |
| 2025-03-19 | 387.20 | 390.00 | 387.20 | 387.20 | 370.45 | 14,344 |
| 2025-03-18 | 389.70 | 391.20 | 387.40 | 389.70 | 372.84 | 8,482 |
| 2025-03-17 | 390.00 | 391.20 | 387.20 | 389.50 | 372.65 | 8,864 |
| 2025-03-14 | 383.90 | 390.40 | 383.20 | 387.30 | 370.55 | 10,534 |
| 2025-03-13 | 385.80 | 385.80 | 382.00 | 383.30 | 366.72 | 2,352 |
| 2025-03-12 | 389.90 | 392.20 | 385.60 | 386.60 | 369.88 | 9,051 |
| 2025-03-11 | 399.40 | 399.40 | 387.60 | 387.80 | 371.02 | 146,059 |
| 2025-03-10 | 402.90 | 403.00 | 398.40 | 398.90 | 381.64 | 7,932 |
| 2025-03-07 | 399.00 | 402.80 | 396.60 | 402.00 | 384.61 | 2,105 |
| 2025-03-06 | 405.00 | 405.00 | 397.20 | 400.30 | 382.98 | 15,110 |
| 2025-03-05 | 400.70 | 404.80 | 399.80 | 404.30 | 386.81 | 46,388 |
| 2025-03-04 | 403.60 | 403.60 | 394.00 | 396.40 | 379.25 | 21,144 |
| 2025-03-03 | 407.10 | 412.40 | 405.20 | 411.70 | 393.89 | 1,711 |
| 2025-02-28 | 402.50 | 406.00 | 402.20 | 402.50 | 385.09 | 3,272 |
| 2025-02-27 | 406.70 | 408.00 | 404.20 | 406.70 | 389.11 | 3,107 |
| 2025-02-26 | 405.90 | 410.60 | 405.90 | 405.90 | 388.34 | 2,127 |
| 2025-02-25 | 401.00 | 404.60 | 400.90 | 400.90 | 383.56 | 3,552 |
| 2025-02-24 | 402.70 | 404.80 | 401.40 | 402.70 | 385.28 | 3,394 |
| 2025-02-21 | 402.30 | 405.60 | 400.80 | 402.10 | 384.71 | 8,069 |
| 2025-02-20 | 400.80 | 403.00 | 400.80 | 401.90 | 384.51 | 5,934 |
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.