Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	286.00	288.10	284.30	286.00	267.78	30,919
2023-06-26	287.65	287.80	282.10	283.90	265.82	95,285
2023-06-23	287.25	287.25	287.25	287.25	268.95	0
2023-06-22	287.25	288.70	285.90	287.25	268.95	168,616
2023-06-21	292.55	292.70	288.40	289.45	271.01	129,932
2023-06-20	291.55	293.00	290.30	291.10	272.56	185,291
2023-06-19	296.65	297.40	292.30	293.50	274.80	85,938
2023-06-16	293.80	299.20	293.80	297.30	278.36	133,368
2023-06-15	290.00	295.30	290.00	292.85	274.20	259,094
2023-06-14	290.25	293.40	287.30	290.25	271.76	202,450
2023-06-13	290.80	291.60	288.70	291.60	273.03	32,017
2023-06-12	293.70	294.40	288.52	290.60	272.09	124,233
2023-06-09	295.30	295.30	291.70	291.75	273.17	130,347
2023-06-08	294.50	296.50	293.40	293.60	274.90	105,950
2023-06-07	295.15	297.10	294.70	296.35	277.47	114,882
2023-06-06	294.80	294.80	294.80	294.80	276.02	0
2023-06-05	294.65	297.70	294.50	294.80	276.02	124,970
2023-06-02	291.10	295.20	290.60	294.40	275.65	183,771
2023-06-01	291.85	292.40	288.40	288.90	270.50	55,110
2023-05-31	287.45	294.20	287.20	289.85	271.39	339,127
2023-05-30	290.50	293.40	289.50	290.50	272.00	38,219
2023-05-26	284.50	290.10	284.03	287.45	269.14	140,310
2023-05-25	286.80	286.80	283.22	284.35	266.24	141,999
2023-05-24	289.40	289.80	285.64	285.80	267.60	388,831
2023-05-23	295.60	295.60	291.63	292.95	274.29	369,377
2023-05-22	296.40	296.70	294.10	296.40	277.52	368,078
2023-05-19	293.50	297.50	293.40	297.45	278.50	23,834
2023-05-18	293.15	293.15	293.15	293.15	274.48	0
2023-05-17	289.85	293.15	289.00	293.15	274.48	17,907
2023-05-16	293.15	294.30	291.20	293.15	274.48	14,786
2023-05-15	290.30	293.00	289.90	291.60	273.03	50,483
2023-05-12	288.90	290.40	287.00	289.50	271.06	71,102
2023-05-11	286.80	289.00	284.70	285.60	267.41	30,235
2023-05-10	286.50	289.50	283.98	284.75	266.61	41,894
2023-05-09	292.30	292.40	285.00	286.15	267.92	58,123
2023-05-05	288.40	289.90	286.30	287.85	269.51	21,402
2023-05-04	288.50	288.50	285.30	286.55	268.30	59,622
2023-05-03	289.00	289.00	286.50	287.70	269.37	97,130
2023-05-02	293.00	293.00	287.80	289.15	270.73	131,413
2023-04-28	289.20	292.04	288.20	291.05	272.51	54,642
2023-04-27	288.70	288.70	286.10	287.80	269.47	26,795
2023-04-26	290.30	290.30	286.60	289.10	270.69	146,323
2023-04-25	292.75	292.80	290.00	291.85	273.26	1,068,033
2023-04-24	289.85	294.50	289.60	292.95	274.29	77,105
2023-04-21	290.20	291.10	288.50	291.10	272.56	80,400
2023-04-20	292.05	292.10	289.90	291.55	272.98	91,922
2023-04-19	291.85	293.60	291.10	292.25	273.63	154,464
2023-04-18	293.30	294.40	291.00	292.90	274.24	332,026
2023-04-17	303.70	304.60	299.20	300.70	274.76	22,398
2023-04-14	303.30	305.70	302.10	303.50	277.32	325,979
2023-04-13	299.85	302.40	298.80	301.10	275.12	745,535
2023-04-12	298.95	303.20	298.60	299.50	273.66	79,579
2023-04-11	292.20	296.87	292.00	295.10	269.64	807,340
2023-04-06	285.65	289.40	282.80	282.80	258.40	39,931
2023-04-05	283.60	283.60	280.30	282.80	258.40	978,052
2023-04-04	281.00	284.80	281.00	284.05	259.54	117,909
2023-04-03	279.60	279.90	277.60	279.00	254.93	1,018,680
2023-03-31	278.70	280.00	277.00	278.05	254.06	169,037
2023-03-30	273.55	278.36	273.20	277.75	253.79	82,884
2023-03-29	268.80	271.30	268.20	271.20	247.80	19,727

← NewerPage 15 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.