Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 366.55 | 366.55 | 366.55 | 366.55 | 350.67 | 0 |
| 2024-06-05 | 366.55 | 369.10 | 366.30 | 366.55 | 350.67 | 272,116 |
| 2024-06-04 | 366.45 | 368.30 | 364.10 | 366.45 | 350.58 | 30,311 |
| 2024-06-03 | 371.55 | 371.60 | 366.10 | 368.90 | 352.92 | 12,754 |
| 2024-05-31 | 366.50 | 368.10 | 364.20 | 365.95 | 350.10 | 51,739 |
| 2024-05-30 | 362.50 | 366.50 | 361.10 | 366.30 | 350.43 | 6,225 |
| 2024-05-29 | 365.20 | 365.70 | 362.60 | 365.20 | 349.38 | 43,475 |
| 2024-05-28 | 367.65 | 369.10 | 365.30 | 367.65 | 351.73 | 28,381 |
| 2024-05-24 | 368.00 | 371.50 | 366.80 | 367.75 | 351.82 | 13,571 |
| 2024-05-23 | 372.80 | 375.70 | 370.30 | 372.80 | 356.65 | 16,676 |
| 2024-05-22 | 372.15 | 375.30 | 371.00 | 372.15 | 356.03 | 17,935 |
| 2024-05-21 | 371.55 | 373.20 | 370.10 | 371.55 | 355.46 | 1,232,510 |
| 2024-05-20 | 364.70 | 371.80 | 364.70 | 371.50 | 355.41 | 4,010 |
| 2024-05-17 | 361.20 | 364.10 | 359.60 | 361.30 | 345.65 | 1,012,434 |
| 2024-05-16 | 366.85 | 367.20 | 361.00 | 362.85 | 347.13 | 42,589 |
| 2024-05-15 | 367.10 | 368.10 | 364.40 | 367.40 | 351.49 | 12,614 |
| 2024-05-14 | 363.00 | 366.20 | 362.20 | 363.00 | 347.28 | 16,232 |
| 2024-05-13 | 364.30 | 364.30 | 361.20 | 364.15 | 348.38 | 29,178 |
| 2024-05-10 | 361.00 | 364.30 | 361.00 | 361.40 | 345.75 | 37,925 |
| 2024-05-09 | 358.10 | 358.10 | 358.10 | 358.10 | 342.59 | 0 |
| 2024-05-08 | 359.25 | 359.70 | 357.70 | 358.10 | 342.59 | 36,514 |
| 2024-05-07 | 354.30 | 358.90 | 353.40 | 358.10 | 342.59 | 99,560 |
| 2024-05-03 | 352.90 | 352.90 | 350.10 | 351.50 | 336.27 | 4,180 |
| 2024-05-02 | 354.60 | 354.60 | 351.20 | 353.95 | 338.62 | 138,252 |
| 2024-05-01 | 352.95 | 352.95 | 352.95 | 352.95 | 337.66 | 0 |
| 2024-04-30 | 355.80 | 356.90 | 352.95 | 352.95 | 337.66 | 7,075 |
| 2024-04-29 | 352.95 | 355.80 | 352.95 | 352.95 | 337.66 | 18,270 |
| 2024-04-26 | 346.85 | 352.70 | 346.70 | 350.45 | 335.27 | 15,942 |
| 2024-04-25 | 353.75 | 353.80 | 343.60 | 345.85 | 330.87 | 81,739 |
| 2024-04-24 | 356.96 | 356.96 | 352.60 | 354.05 | 338.71 | 17,615 |
| 2024-04-23 | 355.35 | 357.20 | 354.20 | 355.80 | 340.39 | 1,035,485 |
| 2024-04-22 | 354.80 | 354.90 | 352.20 | 354.80 | 339.43 | 1,503,729 |
| 2024-04-19 | 354.35 | 354.80 | 350.70 | 353.70 | 338.38 | 23,758 |
| 2024-04-18 | 358.15 | 358.70 | 354.20 | 357.70 | 342.21 | 24,569 |
| 2024-04-17 | 353.40 | 360.40 | 353.40 | 356.90 | 341.44 | 45,951 |
| 2024-04-16 | 355.75 | 356.00 | 352.60 | 354.25 | 338.91 | 27,142 |
| 2024-04-15 | 356.85 | 361.90 | 356.70 | 360.80 | 345.17 | 500,701 |
| 2024-04-12 | 359.90 | 363.20 | 355.81 | 356.15 | 340.72 | 29,851 |
| 2024-04-11 | 367.40 | 367.40 | 358.90 | 363.75 | 340.58 | 126,832 |
| 2024-04-10 | 368.70 | 371.30 | 365.40 | 368.70 | 345.21 | 104,098 |
| 2024-04-09 | 367.65 | 372.60 | 366.48 | 367.70 | 344.28 | 61,518 |
| 2024-04-08 | 362.30 | 371.40 | 360.70 | 369.90 | 346.34 | 67,776 |
| 2024-04-05 | 359.15 | 362.20 | 357.80 | 362.05 | 338.99 | 50,029 |
| 2024-04-04 | 364.55 | 367.60 | 364.00 | 364.55 | 341.33 | 46,750 |
| 2024-04-03 | 368.00 | 368.09 | 364.50 | 368.00 | 344.56 | 72,760 |
| 2024-04-02 | 368.90 | 372.50 | 366.40 | 368.75 | 345.26 | 214,933 |
| 2024-03-28 | 374.45 | 374.60 | 366.30 | 374.60 | 350.74 | 3,565 |
| 2024-03-27 | 370.90 | 374.80 | 370.90 | 374.60 | 350.74 | 335,537 |
| 2024-03-26 | 369.70 | 372.30 | 368.60 | 369.70 | 346.15 | 143,931 |
| 2024-03-25 | 371.70 | 372.50 | 368.20 | 371.70 | 348.02 | 348,030 |
| 2024-03-22 | 372.00 | 373.30 | 371.00 | 371.70 | 348.02 | 25,278 |
| 2024-03-21 | 371.80 | 372.82 | 367.20 | 371.40 | 347.74 | 39,651 |
| 2024-03-20 | 367.15 | 368.80 | 366.70 | 367.15 | 343.76 | 30,528 |
| 2024-03-19 | 362.80 | 371.22 | 362.20 | 366.50 | 343.15 | 39,291 |
| 2024-03-18 | 374.35 | 374.50 | 363.30 | 366.70 | 343.34 | 73,202 |
| 2024-03-15 | 368.60 | 377.20 | 368.40 | 376.20 | 352.24 | 74,573 |
| 2024-03-14 | 368.75 | 371.20 | 367.20 | 368.75 | 345.26 | 29,030 |
| 2024-03-13 | 367.65 | 369.40 | 366.40 | 367.65 | 344.23 | 72,105 |
| 2024-03-12 | 361.60 | 367.80 | 361.10 | 366.20 | 342.87 | 278,964 |
| 2024-03-11 | 358.90 | 360.50 | 358.10 | 358.15 | 335.34 | 173,216 |
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.