Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	410.80	410.80	399.98	402.50	385.09	7,203
2025-02-18	409.40	411.00	406.60	409.40	391.69	5,958
2025-02-17	404.40	410.00	404.40	408.90	391.21	4,042
2025-02-14	403.00	405.00	402.00	402.70	385.28	5,844
2025-02-13	399.70	404.20	399.40	403.80	386.33	11,629
2025-02-12	393.50	397.40	393.50	393.50	376.48	2,747
2025-02-11	395.90	396.00	391.40	391.40	374.47	2,242
2025-02-10	392.70	395.80	392.70	392.70	375.71	1,947
2025-02-07	393.00	394.40	392.00	393.40	376.38	4,862
2025-02-06	388.60	393.80	388.60	393.20	376.19	1,671
2025-02-05	385.50	386.60	384.80	385.00	368.35	3,315
2025-02-04	386.80	386.80	384.20	385.40	368.73	7,484
2025-02-03	385.70	388.20	382.20	387.50	370.74	13,913
2025-01-31	396.50	396.50	394.00	396.50	379.35	1,475
2025-01-30	394.60	396.00	393.20	395.70	378.58	4,766
2025-01-29	390.30	393.80	390.20	390.30	373.42	6,658
2025-01-28	389.90	391.60	388.20	389.90	373.03	7,748
2025-01-27	384.30	389.80	384.20	388.90	372.08	1,732
2025-01-24	388.30	391.20	386.60	389.40	372.55	1,728
2025-01-23	384.40	386.40	383.20	384.40	367.77	2,276
2025-01-22	382.40	385.40	382.40	382.40	365.86	1,592
2025-01-21	376.20	382.00	376.20	382.00	365.48	1,615
2025-01-20	372.80	373.00	371.20	372.80	356.67	2,605
2025-01-17	367.90	373.00	367.40	371.90	355.81	626,577
2025-01-16	364.90	366.80	364.80	366.20	350.36	2,691
2025-01-15	358.70	364.60	358.20	362.90	347.20	2,099
2025-01-14	362.90	363.40	357.20	359.90	344.33	1,460
2025-01-13	362.00	362.20	358.80	362.00	346.34	3,342
2025-01-10	366.40	367.40	363.60	366.40	350.55	5,842
2025-01-09	363.40	368.60	362.80	367.10	351.22	3,417
2025-01-08	364.80	367.40	362.00	364.80	349.02	5,993
2025-01-07	363.80	369.60	363.80	365.90	350.07	3,005
2025-01-06	354.90	354.90	354.90	354.90	339.55	0
2025-01-03	354.50	356.60	353.40	354.90	339.55	444,856
2025-01-02	349.50	355.00	349.40	351.70	336.49	12,587
2024-12-31	348.10	348.10	348.10	348.10	333.04	0
2024-12-30	348.40	350.40	347.60	348.10	333.04	5,269
2024-12-27	347.80	349.80	347.80	348.10	333.04	937
2024-12-24	345.50	345.50	345.50	345.50	330.55	0
2024-12-23	346.30	348.00	345.20	345.50	330.55	3,742
2024-12-20	345.30	347.20	341.60	345.40	330.46	2,552
2024-12-19	350.00	352.00	347.40	350.00	334.86	3,573
2024-12-18	356.40	357.60	355.60	356.90	341.46	1,213
2024-12-17	355.70	357.80	355.20	355.70	340.31	6,796
2024-12-16	362.60	362.60	356.60	359.00	343.47	2,853
2024-12-13	363.50	365.80	363.40	363.70	347.97	1,582
2024-12-12	365.60	365.60	362.60	364.80	349.02	2,240
2024-12-11	369.10	369.20	365.00	368.80	352.85	1,663
2024-12-10	369.40	371.40	369.00	369.80	353.80	3,560
2024-12-09	371.80	373.40	371.00	372.00	355.91	4,801
2024-12-06	369.80	371.80	369.80	370.40	354.38	1,421
2024-12-05	369.60	370.80	368.80	369.60	353.61	2,665
2024-12-04	367.80	370.60	367.80	367.80	351.89	1,257
2024-12-03	364.50	368.20	364.40	368.20	352.27	1,197
2024-12-02	356.00	364.60	355.20	363.80	348.06	7,443
2024-11-29	357.70	359.60	356.60	357.70	342.23	2,530
2024-11-28	357.70	360.60	357.60	358.60	343.09	687,929
2024-11-27	356.70	357.60	355.60	356.60	341.17	127,307
2024-11-26	360.10	360.10	356.40	360.10	344.52	3,001
2024-11-25	359.30	362.60	358.20	360.50	344.91	141,635

← NewerPage 8 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.