Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	294.30	298.50	294.10	298.10	279.11	79,504
2023-09-19	293.30	295.70	292.90	294.30	275.55	9,587
2023-09-18	295.00	295.90	293.40	294.35	275.60	9,120
2023-09-15	294.65	297.40	294.40	296.40	277.52	29,713
2023-09-14	289.25	293.50	287.80	292.80	274.15	43,374
2023-09-13	288.35	290.40	286.20	290.25	271.76	38,719
2023-09-12	290.35	291.00	287.70	290.35	271.86	168,201
2023-09-11	287.80	291.70	287.80	288.90	270.50	224,760
2023-09-08	292.10	293.00	285.60	288.10	269.75	10,472
2023-09-07	291.15	293.30	290.30	292.70	274.06	140,514
2023-09-06	290.25	293.70	290.00	292.25	273.63	153,660
2023-09-05	288.65	292.10	286.70	290.60	272.09	136,240
2023-09-04	286.55	288.30	286.20	287.65	269.33	6,694
2023-09-01	285.20	287.50	282.80	286.60	268.34	34,615
2023-08-31	285.40	285.40	285.40	285.40	267.22	123,263
2023-08-30	285.40	286.70	282.80	286.10	267.88	21,654
2023-08-29	283.60	285.70	282.70	285.45	267.27	39,594
2023-08-25	279.75	282.65	279.10	282.65	264.65	123,958
2023-08-24	283.75	284.60	280.90	282.95	264.93	30,224
2023-08-23	281.35	282.80	280.70	281.75	263.80	20,551
2023-08-22	280.00	283.00	280.00	282.75	264.74	15,010
2023-08-21	278.75	281.70	278.40	278.55	260.81	21,351
2023-08-18	279.80	280.20	277.60	278.70	260.95	22,558
2023-08-17	283.25	283.70	280.10	283.40	265.35	19,708
2023-08-16	282.20	284.07	281.30	283.70	265.63	73,104
2023-08-15	287.35	287.70	282.80	282.95	264.93	15,004
2023-08-14	287.05	288.40	286.70	287.30	269.00	98,531
2023-08-11	290.40	291.80	287.70	287.90	269.56	163,159
2023-08-10	292.85	292.85	292.85	292.85	274.20	137,849
2023-08-09	290.59	292.50	290.59	291.80	273.21	13,588
2023-08-08	290.45	293.80	289.00	289.10	270.69	236,010
2023-08-07	290.10	292.20	289.40	292.05	273.45	52,954
2023-08-04	288.70	290.80	288.01	290.40	271.90	12,179
2023-08-03	289.80	291.30	287.70	288.70	270.31	59,170
2023-08-02	296.10	296.10	291.64	293.60	274.90	18,878
2023-08-01	297.75	298.70	296.80	296.85	277.94	10,081
2023-07-31	300.00	300.30	297.70	298.75	279.72	41,997
2023-07-28	300.10	301.05	298.20	301.05	281.87	52,647
2023-07-27	298.40	301.40	297.50	299.95	280.84	66,877
2023-07-26	297.05	297.90	294.45	294.45	275.69	44,403
2023-07-25	294.70	297.50	292.40	296.90	277.99	24,789
2023-07-24	288.30	295.10	288.20	294.50	275.74	76,996
2023-07-21	287.15	289.30	285.60	289.30	270.87	25,161
2023-07-20	286.90	288.40	286.40	286.80	268.53	78,287
2023-07-19	290.75	291.70	288.90	290.95	272.42	45,250
2023-07-18	288.80	290.40	287.30	289.20	270.78	14,269
2023-07-17	289.00	289.00	287.60	288.45	270.08	98,029
2023-07-14	291.80	292.40	289.60	291.00	272.46	44,300
2023-07-13	290.60	293.30	289.50	292.35	273.73	33,733
2023-07-12	287.65	290.90	286.10	288.85	270.45	161,835
2023-07-11	288.40	288.80	285.10	285.10	266.94	39,612
2023-07-10	289.40	289.40	287.09	288.65	270.26	50,693
2023-07-07	287.65	290.70	287.60	290.00	271.53	76,495
2023-07-06	289.75	292.60	286.60	287.50	269.19	171,050
2023-07-05	294.90	294.90	290.30	291.70	273.12	33,822
2023-07-04	296.25	298.30	296.00	296.05	277.19	16,086
2023-07-03	297.80	298.20	295.70	297.90	278.92	44,040
2023-06-30	294.00	297.85	292.57	297.45	278.50	47,499
2023-06-29	292.65	296.40	292.00	292.90	274.24	50,799
2023-06-28	289.10	292.60	288.60	289.95	271.48	32,732

← NewerPage 14 of 22 · 1,266 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.