Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 357.10 | 358.80 | 353.60 | 358.60 | 343.09 | 4,262 |
| 2024-11-21 | 353.20 | 355.40 | 351.40 | 353.20 | 337.92 | 5,189 |
| 2024-11-20 | 357.20 | 358.00 | 354.00 | 354.90 | 339.55 | 3,271 |
| 2024-11-19 | 359.30 | 360.40 | 351.00 | 352.20 | 336.96 | 6,385 |
| 2024-11-18 | 357.40 | 358.80 | 355.60 | 358.20 | 342.70 | 2,367 |
| 2024-11-15 | 358.50 | 360.80 | 357.60 | 357.70 | 342.23 | 1,905 |
| 2024-11-14 | 360.00 | 362.40 | 359.80 | 360.00 | 344.43 | 3,743 |
| 2024-11-13 | 363.20 | 363.20 | 356.20 | 359.70 | 344.14 | 7,980 |
| 2024-11-12 | 368.60 | 368.60 | 363.00 | 366.40 | 350.55 | 5,775 |
| 2024-11-11 | 373.30 | 375.20 | 372.40 | 374.40 | 358.20 | 6,429 |
| 2024-11-08 | 373.20 | 373.20 | 369.40 | 371.10 | 355.05 | 11,928 |
| 2024-11-07 | 367.20 | 375.20 | 367.20 | 374.20 | 358.01 | 2,725 |
| 2024-11-06 | 370.40 | 376.80 | 365.20 | 366.70 | 350.84 | 6,236 |
| 2024-11-05 | 368.10 | 368.10 | 365.00 | 368.10 | 352.18 | 245,341 |
| 2024-11-04 | 368.70 | 371.20 | 367.40 | 368.70 | 352.75 | 3,963 |
| 2024-11-01 | 367.60 | 369.00 | 366.20 | 366.20 | 350.36 | 1,416 |
| 2024-10-31 | 366.40 | 367.00 | 364.60 | 366.20 | 350.36 | 5,787 |
| 2024-10-30 | 372.70 | 373.80 | 369.60 | 372.70 | 356.58 | 99,359 |
| 2024-10-29 | 375.00 | 379.40 | 374.20 | 374.60 | 358.40 | 9,634 |
| 2024-10-28 | 370.40 | 374.80 | 370.20 | 374.60 | 358.40 | 2,435 |
| 2024-10-25 | 365.80 | 370.60 | 365.80 | 370.10 | 354.09 | 1,183 |
| 2024-10-24 | 368.20 | 371.40 | 365.40 | 368.20 | 352.27 | 1,506 |
| 2024-10-23 | 365.00 | 369.40 | 365.00 | 368.00 | 352.08 | 5,944 |
| 2024-10-22 | 364.50 | 364.50 | 361.00 | 364.50 | 348.73 | 13,505 |
| 2024-10-21 | 366.50 | 368.40 | 362.80 | 365.60 | 349.78 | 3,003 |
| 2024-10-18 | 362.10 | 368.20 | 361.00 | 366.70 | 350.84 | 4,581 |
| 2024-10-17 | 364.20 | 364.20 | 361.00 | 364.20 | 348.45 | 8,492 |
| 2024-10-16 | 363.20 | 364.00 | 361.80 | 363.40 | 347.68 | 1,097 |
| 2024-10-15 | 368.20 | 368.20 | 364.20 | 367.50 | 351.60 | 1,699 |
| 2024-10-14 | 367.60 | 367.60 | 363.40 | 364.80 | 349.02 | 4,069 |
| 2024-10-11 | 367.40 | 368.00 | 364.00 | 364.70 | 348.92 | 2,145 |
| 2024-10-10 | 368.20 | 368.20 | 363.40 | 364.10 | 348.35 | 2,232 |
| 2024-10-09 | 367.20 | 368.40 | 365.40 | 367.20 | 351.32 | 2,211 |
| 2024-10-08 | 366.10 | 368.20 | 365.20 | 366.10 | 350.26 | 2,568 |
| 2024-10-07 | 372.60 | 372.80 | 368.20 | 368.50 | 352.56 | 986 |
| 2024-10-04 | 368.90 | 372.60 | 368.40 | 372.60 | 356.48 | 1,763 |
| 2024-10-03 | 371.30 | 373.00 | 369.00 | 371.30 | 355.24 | 3,182 |
| 2024-10-02 | 372.30 | 372.40 | 369.80 | 372.30 | 356.19 | 2,366 |
| 2024-10-01 | 375.10 | 376.00 | 371.40 | 374.70 | 358.49 | 3,320 |
| 2024-09-30 | 375.70 | 377.40 | 373.20 | 375.80 | 359.54 | 12,846 |
| 2024-09-27 | 376.90 | 377.60 | 375.60 | 376.90 | 360.60 | 4,528 |
| 2024-09-26 | 373.60 | 377.00 | 373.60 | 373.60 | 357.44 | 1,542 |
| 2024-09-25 | 370.80 | 372.80 | 370.80 | 372.00 | 355.91 | 1,951 |
| 2024-09-24 | 369.50 | 371.00 | 368.60 | 369.50 | 353.52 | 3,495 |
| 2024-09-23 | 366.20 | 368.60 | 364.80 | 366.20 | 350.36 | 1,506 |
| 2024-09-20 | 367.70 | 369.20 | 366.40 | 368.40 | 352.46 | 2,512 |
| 2024-09-19 | 364.40 | 369.60 | 364.40 | 367.40 | 351.51 | 834 |
| 2024-09-18 | 362.10 | 362.10 | 360.40 | 362.10 | 346.44 | 1,187 |
| 2024-09-17 | 359.60 | 363.20 | 359.60 | 359.60 | 344.04 | 2,526 |
| 2024-09-16 | 355.80 | 359.40 | 355.70 | 355.70 | 340.31 | 922 |
| 2024-09-13 | 356.50 | 357.40 | 354.40 | 356.50 | 341.08 | 2,941 |
| 2024-09-12 | 355.60 | 359.80 | 354.40 | 356.80 | 341.37 | 26,380 |
| 2024-09-11 | 352.20 | 355.20 | 350.20 | 352.20 | 336.96 | 28,790 |
| 2024-09-10 | 354.00 | 357.00 | 352.00 | 353.30 | 338.02 | 18,166 |
| 2024-09-09 | 353.60 | 355.20 | 350.60 | 353.60 | 338.30 | 39,077 |
| 2024-09-06 | 352.80 | 357.20 | 351.20 | 352.40 | 337.16 | 45,300 |
| 2024-09-05 | 355.50 | 356.80 | 353.60 | 354.70 | 339.36 | 31,370 |
| 2024-09-04 | 355.80 | 357.80 | 355.80 | 355.80 | 340.41 | 28,073 |
| 2024-09-03 | 368.20 | 368.40 | 361.00 | 364.50 | 348.73 | 34,789 |
| 2024-09-02 | 369.60 | 370.00 | 366.00 | 369.60 | 353.61 | 463,819 |
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.