Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	328.60	329.80	327.78	328.50	307.58	151,719
2023-12-12	329.30	329.30	326.60	327.95	307.06	35,917
2023-12-11	323.55	328.69	323.30	327.05	306.22	45,227
2023-12-08	321.70	324.50	321.00	324.35	303.69	42,038
2023-12-07	319.10	322.00	318.99	320.10	299.71	37,384
2023-12-06	318.10	320.73	316.80	320.10	299.71	177,890
2023-12-05	313.50	318.20	313.50	315.65	295.54	57,630
2023-12-04	315.10	316.60	313.50	313.90	293.91	36,833
2023-12-01	316.60	317.80	314.70	314.70	294.65	176,747
2023-11-30	314.90	317.10	314.40	315.60	295.50	57,584
2023-11-29	310.40	315.70	310.40	314.85	294.79	40,514
2023-11-28	311.25	312.50	308.90	311.95	292.08	25,349
2023-11-27	311.95	313.60	310.90	312.10	292.22	214,637
2023-11-24	310.50	312.50	310.47	311.40	291.56	16,592
2023-11-23	311.40	313.40	310.28	311.60	291.75	22,437
2023-11-22	307.96	311.95	307.96	311.95	292.08	40,191
2023-11-21	307.35	308.80	306.78	308.35	288.71	105,041
2023-11-20	304.15	307.75	303.80	307.75	288.15	133,678
2023-11-17	302.80	307.20	302.80	304.50	285.10	138,760
2023-11-16	304.70	306.80	301.60	302.00	282.76	29,307
2023-11-15	300.85	305.00	300.20	303.60	284.26	152,392
2023-11-14	295.15	300.66	293.20	297.85	278.88	51,469
2023-11-13	294.35	294.90	293.13	294.90	276.12	13,161
2023-11-10	292.55	293.00	290.50	292.45	273.82	79,594
2023-11-09	290.50	294.42	290.50	291.20	272.65	30,808
2023-11-08	290.40	291.50	289.00	290.30	271.81	49,601
2023-11-07	291.70	293.20	290.70	291.45	272.89	53,131
2023-11-06	296.70	297.00	289.40	290.60	272.09	56,968
2023-11-03	294.15	296.70	292.70	292.70	274.06	36,860
2023-11-02	289.75	293.50	289.30	292.70	274.06	835,638
2023-11-01	287.95	288.50	285.80	285.90	267.69	145,089
2023-10-31	281.80	287.26	281.30	284.25	266.14	46,245
2023-10-30	282.05	284.60	280.20	282.85	264.83	56,346
2023-10-27	283.10	284.20	280.20	280.95	263.05	30,325
2023-10-26	278.10	283.10	276.40	282.70	264.69	47,952
2023-10-25	279.25	281.70	277.90	279.70	261.88	29,756
2023-10-24	277.05	280.90	276.37	280.65	262.77	30,502
2023-10-23	278.20	278.60	274.30	275.40	257.86	36,133
2023-10-20	282.30	282.30	277.70	279.85	262.02	53,684
2023-10-19	286.10	287.70	284.40	287.70	269.37	31,271
2023-10-18	288.65	292.36	287.40	287.70	269.37	39,844
2023-10-17	290.95	291.50	287.80	289.85	271.39	30,715
2023-10-16	291.70	293.30	288.70	291.00	272.46	33,079
2023-10-13	294.80	295.30	290.60	291.50	272.93	34,394
2023-10-12	293.75	296.81	293.37	295.50	276.68	12,399
2023-10-11	289.50	293.60	289.50	290.75	272.23	43,710
2023-10-10	285.80	290.70	285.80	290.40	271.90	15,853
2023-10-09	286.05	286.20	282.90	283.30	265.25	53,365
2023-10-06	281.90	286.50	281.20	284.85	266.71	21,984
2023-10-05	280.97	284.30	280.97	282.10	264.13	26,892
2023-10-04	282.15	286.29	279.30	281.05	263.15	24,113
2023-10-03	286.30	288.50	284.18	284.30	266.19	78,603
2023-10-02	288.90	290.70	286.90	288.75	270.36	41,948
2023-09-29	289.70	292.20	287.70	290.25	271.76	25,436
2023-09-28	285.50	288.20	285.50	286.60	268.34	47,953
2023-09-27	285.95	288.50	285.10	286.30	268.06	74,274
2023-09-26	290.30	290.50	286.14	286.85	268.58	43,659
2023-09-25	291.25	293.90	289.70	289.70	271.25	49,838
2023-09-22	292.80	294.20	291.70	292.00	273.40	17,472
2023-09-21	294.80	296.40	293.10	295.80	276.96	40,546

← NewerPage 13 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.