Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	367.10	368.60	367.10	367.85	351.92	29,305
2024-08-29	363.35	366.70	363.35	363.35	347.61	12,917
2024-08-28	362.65	364.30	361.70	362.45	346.75	22,071
2024-08-27	363.30	364.00	361.70	363.30	347.56	26,440
2024-08-23	360.50	364.30	360.40	360.75	345.12	29,458
2024-08-22	356.60	359.80	356.30	356.60	341.15	36,228
2024-08-21	355.90	358.60	355.40	355.85	340.44	164,520
2024-08-20	357.20	357.40	354.40	357.35	341.87	5,463
2024-08-19	356.15	357.00	354.70	356.45	341.01	7,016
2024-08-16	356.35	356.70	354.40	356.35	340.91	11,342
2024-08-15	351.95	356.10	351.50	355.15	339.77	8,002
2024-08-14	348.90	350.50	347.50	348.40	333.31	11,381
2024-08-13	346.65	347.20	345.00	346.90	331.87	12,806
2024-08-12	347.70	347.70	345.00	345.20	330.25	5,449
2024-08-09	346.80	348.40	345.00	346.05	331.06	7,413
2024-08-08	340.85	345.49	340.10	345.25	330.30	16,063
2024-08-07	339.20	344.70	339.20	343.65	328.77	16,029
2024-08-06	337.55	340.60	332.40	336.50	321.92	18,200
2024-08-05	331.65	334.80	326.70	334.55	320.06	45,037
2024-08-02	350.50	350.50	342.10	343.70	328.81	45,072
2024-08-01	362.30	362.30	355.80	357.70	342.21	13,105
2024-07-31	364.50	367.20	362.80	363.50	347.76	8,539
2024-07-30	361.00	363.30	361.00	362.45	346.75	19,580
2024-07-29	361.05	362.70	358.90	362.05	346.37	12,295
2024-07-26	357.80	360.70	356.90	360.15	344.55	4,982
2024-07-25	353.65	358.10	352.00	356.75	341.30	177,711
2024-07-24	359.55	359.70	356.30	358.05	342.54	101,472
2024-07-23	362.40	364.30	360.70	361.65	345.99	22,099
2024-07-22	356.70	362.30	356.70	360.35	344.74	17,492
2024-07-19	354.55	356.20	351.20	355.00	339.62	316,497
2024-07-18	352.60	357.50	351.50	354.95	339.58	5,871
2024-07-17	348.70	351.60	347.40	348.50	333.40	93,747
2024-07-16	345.70	350.00	345.70	349.80	334.65	19,637
2024-07-15	349.25	349.42	346.59	349.35	334.22	184,870
2024-07-12	345.20	350.60	345.20	349.15	334.03	4,945
2024-07-11	343.85	345.20	341.50	344.45	329.53	22,360
2024-07-10	344.80	344.80	341.60	343.90	329.00	24,175
2024-07-09	343.70	348.50	343.20	345.95	330.97	22,898
2024-07-08	350.95	351.90	343.40	345.25	330.30	50,458
2024-07-05	355.20	356.00	351.60	354.45	339.10	14,319
2024-07-04	356.30	358.20	355.70	356.45	341.01	4,825
2024-07-03	357.05	359.60	355.30	356.55	341.11	9,764
2024-07-02	359.30	359.40	353.90	354.80	339.43	24,797
2024-07-01	359.65	361.80	358.60	360.05	344.45	109,228
2024-06-28	356.20	358.10	355.90	356.55	341.11	10,945
2024-06-27	355.45	357.50	353.70	354.75	339.38	27,999
2024-06-26	357.95	359.60	354.50	357.55	342.06	15,147
2024-06-25	360.00	360.00	355.55	355.55	340.15	9,098
2024-06-24	355.15	361.50	352.80	360.55	344.93	2,354,211
2024-06-21	355.95	355.95	355.95	355.95	340.53	0
2024-06-20	355.90	359.30	355.90	355.95	340.53	86,699
2024-06-19	355.50	355.50	353.60	355.05	339.67	5,611
2024-06-18	356.10	356.70	354.00	355.65	340.25	27,090
2024-06-17	354.55	356.00	351.70	354.65	339.29	144,490
2024-06-14	359.10	359.10	353.20	353.40	338.09	4,148
2024-06-13	367.30	367.30	359.90	363.85	348.09	21,737
2024-06-12	361.30	368.00	360.60	365.15	349.33	15,517
2024-06-11	361.90	361.90	358.60	358.60	343.07	17,242
2024-06-10	364.40	364.40	359.90	362.25	346.56	15,840
2024-06-07	369.90	369.90	366.20	369.50	353.50	16,942

← NewerPage 10 of 22 · 1,262 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.