Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	268.65	269.20	266.00	268.60	245.43	167,775
2023-03-27	268.65	270.20	267.20	269.65	246.39	130,348
2023-03-24	266.80	267.10	261.50	265.05	242.18	85,876
2023-03-23	266.35	267.23	263.70	266.85	243.83	319,289
2023-03-22	268.45	268.80	266.90	268.10	244.97	163,948
2023-03-21	266.35	269.20	265.70	268.70	245.52	105,941
2023-03-20	256.35	265.30	253.90	263.00	240.31	98,263
2023-03-17	268.00	268.70	259.50	259.50	237.11	42,863
2023-03-16	267.40	268.30	260.60	266.30	243.33	487,500
2023-03-15	271.20	273.20	263.00	271.20	247.80	40,830
2023-03-14	268.05	275.30	266.40	273.00	249.45	51,221
2023-03-13	275.70	275.70	265.90	268.80	245.61	35,299
2023-03-10	277.75	278.00	274.70	277.00	253.10	36,894
2023-03-09	282.60	283.40	281.20	282.30	257.95	28,413
2023-03-08	285.40	285.60	282.70	282.70	258.31	31,447
2023-03-07	290.90	291.50	285.60	287.45	262.65	8,490
2023-03-06	290.40	291.30	289.79	290.35	265.30	8,021
2023-03-03	286.15	289.70	285.90	288.80	263.88	29,835
2023-03-02	285.80	286.70	283.80	285.50	260.87	750,069
2023-03-01	287.70	290.50	286.82	289.45	264.48	49,115
2023-02-28	285.65	288.90	284.80	288.55	263.66	81,670
2023-02-27	283.55	286.96	283.50	284.90	260.32	72,574
2023-02-24	285.05	287.50	282.00	284.15	259.64	28,891
2023-02-23	282.95	285.80	282.80	283.20	258.77	233,433
2023-02-22	281.40	283.00	279.00	281.30	257.03	71,615
2023-02-21	285.85	287.80	281.97	283.25	258.81	38,674
2023-02-20	288.05	289.10	286.10	287.95	263.11	22,232
2023-02-17	286.20	287.90	285.20	285.65	261.01	35,356
2023-02-16	288.80	289.59	286.30	288.95	264.02	6,722
2023-02-15	284.25	288.20	282.60	286.60	261.87	55,209
2023-02-14	285.20	288.10	284.80	285.20	260.60	29,868
2023-02-13	280.80	284.90	280.40	284.00	259.50	30,085
2023-02-10	282.80	282.80	276.10	279.75	255.62	32,198
2023-02-09	287.40	288.80	283.10	284.20	259.68	118,013
2023-02-08	287.90	287.90	285.40	287.65	262.83	90,771
2023-02-07	284.40	286.17	282.40	283.25	258.81	58,641
2023-02-06	286.10	286.81	281.79	283.60	259.13	28,351
2023-02-03	288.90	288.90	283.30	287.55	262.74	345,335
2023-02-02	281.50	290.10	281.50	288.30	263.43	22,531
2023-02-01	274.75	279.60	274.50	278.00	254.02	108,880
2023-01-31	275.75	276.60	273.00	275.40	251.64	83,990
2023-01-30	276.50	276.80	274.60	276.65	252.78	39,016
2023-01-27	277.90	278.30	276.80	277.65	253.70	37,309
2023-01-26	277.60	277.80	275.20	275.50	251.73	35,070
2023-01-25	274.30	276.80	273.20	276.80	252.92	86,870
2023-01-24	275.40	275.90	273.10	274.35	250.68	35,869
2023-01-23	273.20	275.20	273.20	273.75	250.13	8,302
2023-01-20	270.20	273.30	270.20	271.25	247.85	12,802
2023-01-19	272.50	273.00	268.00	269.15	245.93	17,178
2023-01-18	272.80	276.50	272.50	274.35	250.68	84,600
2023-01-17	275.50	275.50	272.20	272.95	249.40	587,497
2023-01-16	273.90	275.70	272.00	273.70	250.09	71,145
2023-01-13	275.50	275.50	272.00	272.40	248.90	21,802
2023-01-12	270.35	275.80	269.60	273.90	250.27	37,246
2023-01-11	266.80	270.80	266.80	269.70	246.43	15,422
2023-01-10	267.55	268.10	263.90	265.55	242.64	116,421
2023-01-09	264.80	269.00	264.60	266.50	243.51	46,290
2023-01-06	260.10	260.10	260.10	260.10	237.66	0
2023-01-05	261.35	263.60	260.10	260.10	237.66	17,915
2023-01-04	260.85	262.00	259.50	260.10	237.66	107,848

← NewerPage 16 of 22 · 1,262 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.