Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 356.85 | 361.00 | 356.66 | 360.65 | 337.68 | 135,544 |
| 2024-03-07 | 354.10 | 357.80 | 351.90 | 357.80 | 335.01 | 284,258 |
| 2024-03-06 | 353.25 | 356.10 | 352.18 | 353.15 | 330.66 | 21,578 |
| 2024-03-05 | 352.85 | 355.20 | 352.20 | 352.85 | 330.37 | 132,721 |
| 2024-03-04 | 354.80 | 354.85 | 351.50 | 354.85 | 332.25 | 63,719 |
| 2024-03-01 | 354.90 | 356.00 | 352.50 | 355.15 | 332.53 | 55,499 |
| 2024-02-29 | 353.20 | 355.00 | 349.90 | 353.20 | 330.70 | 108,036 |
| 2024-02-28 | 352.35 | 354.40 | 351.30 | 352.35 | 329.91 | 18,208 |
| 2024-02-27 | 349.25 | 354.00 | 347.80 | 352.80 | 330.33 | 19,127 |
| 2024-02-26 | 350.20 | 351.20 | 347.60 | 350.20 | 327.89 | 57,870 |
| 2024-02-23 | 347.55 | 350.70 | 346.80 | 348.10 | 325.93 | 113,022 |
| 2024-02-22 | 346.90 | 347.80 | 343.90 | 346.90 | 324.80 | 24,976 |
| 2024-02-21 | 344.75 | 345.10 | 341.20 | 341.20 | 319.47 | 18,095 |
| 2024-02-20 | 342.50 | 344.50 | 341.70 | 342.95 | 321.10 | 37,125 |
| 2024-02-19 | 341.10 | 343.80 | 339.10 | 341.10 | 319.37 | 21,098 |
| 2024-02-16 | 340.90 | 342.10 | 338.90 | 340.90 | 319.19 | 153,445 |
| 2024-02-15 | 334.55 | 339.50 | 334.00 | 338.05 | 316.52 | 36,182 |
| 2024-02-14 | 331.65 | 334.00 | 331.65 | 331.65 | 310.52 | 22,994 |
| 2024-02-13 | 330.60 | 333.90 | 330.20 | 330.30 | 309.26 | 36,935 |
| 2024-02-12 | 326.45 | 330.80 | 325.80 | 329.85 | 308.84 | 25,103 |
| 2024-02-09 | 327.55 | 327.80 | 324.80 | 327.55 | 306.69 | 316,489 |
| 2024-02-08 | 326.70 | 328.40 | 326.69 | 326.70 | 305.89 | 36,981 |
| 2024-02-07 | 324.60 | 329.30 | 324.60 | 327.70 | 306.83 | 44,255 |
| 2024-02-06 | 325.00 | 325.00 | 321.80 | 323.65 | 303.03 | 54,061 |
| 2024-02-05 | 328.85 | 329.50 | 322.98 | 326.20 | 305.42 | 54,938 |
| 2024-02-02 | 329.35 | 332.80 | 326.10 | 332.40 | 311.23 | 28,180 |
| 2024-02-01 | 326.55 | 329.00 | 326.25 | 326.25 | 305.47 | 79,332 |
| 2024-01-31 | 328.80 | 330.80 | 327.80 | 328.85 | 307.90 | 29,723 |
| 2024-01-30 | 328.20 | 329.50 | 326.70 | 328.45 | 307.53 | 222,896 |
| 2024-01-29 | 328.65 | 329.10 | 324.90 | 327.25 | 306.41 | 137,853 |
| 2024-01-26 | 327.05 | 328.88 | 323.50 | 327.60 | 306.73 | 118,571 |
| 2024-01-25 | 323.05 | 327.17 | 322.90 | 326.15 | 305.38 | 9,254 |
| 2024-01-24 | 324.40 | 325.40 | 321.90 | 324.45 | 303.78 | 99,188 |
| 2024-01-23 | 319.85 | 321.90 | 318.30 | 321.90 | 301.40 | 20,763 |
| 2024-01-22 | 316.20 | 318.60 | 316.20 | 317.50 | 297.28 | 28,695 |
| 2024-01-19 | 318.45 | 318.50 | 313.20 | 314.40 | 294.37 | 32,059 |
| 2024-01-18 | 317.10 | 318.00 | 315.20 | 316.10 | 295.97 | 124,033 |
| 2024-01-17 | 315.60 | 316.60 | 313.50 | 313.85 | 293.86 | 130,555 |
| 2024-01-16 | 319.85 | 321.30 | 318.40 | 319.25 | 298.91 | 237,983 |
| 2024-01-15 | 325.00 | 325.00 | 321.40 | 321.50 | 301.02 | 45,027 |
| 2024-01-12 | 323.55 | 325.60 | 323.00 | 325.35 | 304.63 | 105,823 |
| 2024-01-11 | 327.45 | 328.70 | 322.50 | 325.05 | 304.35 | 125,703 |
| 2024-01-10 | 326.05 | 326.70 | 324.80 | 325.00 | 304.30 | 108,164 |
| 2024-01-09 | 329.00 | 329.00 | 324.20 | 324.30 | 303.64 | 135,097 |
| 2024-01-08 | 327.45 | 328.68 | 324.90 | 327.45 | 306.59 | 20,044 |
| 2024-01-05 | 328.45 | 329.00 | 324.80 | 328.80 | 307.86 | 8,757 |
| 2024-01-04 | 328.25 | 330.00 | 325.30 | 328.80 | 307.86 | 14,209 |
| 2024-01-03 | 329.10 | 331.60 | 325.40 | 326.30 | 305.52 | 50,796 |
| 2024-01-02 | 329.60 | 330.70 | 327.60 | 330.35 | 309.31 | 531,632 |
| 2023-12-29 | 329.70 | 330.60 | 328.10 | 330.35 | 309.31 | 7,328 |
| 2023-12-28 | 330.20 | 330.80 | 328.40 | 330.25 | 309.21 | 6,097 |
| 2023-12-27 | 329.55 | 330.70 | 328.70 | 328.75 | 307.81 | 31,391 |
| 2023-12-22 | 326.00 | 330.40 | 325.70 | 326.10 | 305.33 | 33,949 |
| 2023-12-21 | 326.70 | 327.30 | 325.00 | 325.65 | 304.91 | 14,767 |
| 2023-12-20 | 330.65 | 331.00 | 327.68 | 330.60 | 309.54 | 53,702 |
| 2023-12-19 | 329.88 | 332.80 | 329.88 | 331.10 | 310.01 | 35,525 |
| 2023-12-18 | 329.10 | 330.90 | 327.80 | 330.90 | 309.82 | 123,010 |
| 2023-12-15 | 333.50 | 334.30 | 329.50 | 331.05 | 309.96 | 109,993 |
| 2023-12-14 | 331.40 | 333.90 | 330.30 | 333.10 | 311.88 | 45,921 |
| 2023-12-13 | 328.60 | 329.80 | 327.78 | 328.50 | 307.58 | 151,719 |
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.