Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	257.80	263.20	257.80	259.90	237.48	91,368
2022-12-30	256.50	257.20	253.00	256.55	234.42	19,395
2022-12-29	255.15	257.30	254.00	254.80	232.82	11,015
2022-12-28	258.10	258.10	254.80	255.90	233.82	43,865
2022-12-23	255.65	257.80	255.10	255.85	233.78	13,233
2022-12-22	258.85	259.20	254.10	255.95	233.87	21,036
2022-12-21	253.15	258.35	253.00	258.35	236.06	38,731
2022-12-20	250.55	253.50	249.50	252.80	230.99	57,029
2022-12-19	252.80	254.60	251.80	252.40	230.62	49,878
2022-12-16	255.65	256.70	251.20	253.80	231.90	127,387
2022-12-15	258.45	259.40	254.90	255.50	233.46	28,889
2022-12-14	260.50	262.20	257.30	260.50	238.03	44,084
2022-12-13	259.55	264.90	258.20	262.85	240.17	68,537
2022-12-12	257.45	259.50	257.45	257.45	235.24	61,707
2022-12-09	254.60	259.35	254.60	259.35	236.98	77,689
2022-12-08	252.80	255.30	251.90	253.90	232.00	235,223
2022-12-07	259.40	259.70	253.00	254.15	232.22	305,700
2022-12-06	265.45	266.30	261.40	261.60	239.03	124,802
2022-12-05	265.05	266.70	263.00	265.10	242.23	138,576
2022-12-02	266.55	267.00	263.00	264.35	241.54	35,419
2022-12-01	268.70	271.60	266.10	266.85	243.83	89,497
2022-11-30	265.10	267.80	264.60	265.50	242.59	81,985
2022-11-29	265.15	267.50	263.70	265.45	242.55	129,051
2022-11-28	270.10	270.10	263.10	264.50	241.68	91,251
2022-11-25	268.70	271.70	268.70	268.95	245.75	22,112
2022-11-24	267.90	270.00	267.60	267.85	244.74	38,882
2022-11-23	264.10	267.60	263.40	267.10	244.06	80,288
2022-11-22	261.40	264.20	260.20	263.20	240.49	115,158
2022-11-21	264.15	265.54	259.20	261.20	238.67	160,381
2022-11-18	263.30	266.45	263.00	266.45	243.46	47,315
2022-11-17	266.35	267.70	261.60	263.10	240.40	65,056
2022-11-16	268.25	268.80	263.20	266.00	243.05	204,567
2022-11-15	268.90	269.30	266.00	268.80	245.61	112,242
2022-11-14	267.50	269.20	264.00	267.45	244.38	477,348
2022-11-11	266.40	267.10	263.90	265.30	242.41	69,663
2022-11-10	253.10	265.00	252.00	263.25	240.54	124,532
2022-11-09	253.15	254.60	252.00	252.75	230.94	53,723
2022-11-08	249.40	253.90	249.00	253.80	231.90	110,886
2022-11-07	247.80	250.20	246.40	247.80	226.42	48,755
2022-11-04	245.50	248.20	243.55	243.55	222.54	353,995
2022-11-03	243.30	245.20	243.00	243.55	222.54	35,996
2022-11-02	248.20	248.60	245.30	247.50	226.15	31,814
2022-11-01	249.25	251.80	246.40	248.30	226.88	101,790
2022-10-31	249.10	249.10	247.10	247.40	226.06	25,903
2022-10-28	244.45	249.60	244.10	247.55	226.19	23,839
2022-10-27	247.20	248.40	245.00	247.70	226.33	27,384
2022-10-26	248.20	248.30	244.30	246.50	225.23	33,366
2022-10-25	243.25	247.90	242.10	246.20	224.96	25,953
2022-10-24	239.60	241.70	238.50	241.50	220.67	22,117
2022-10-21	233.90	238.05	233.00	238.05	217.51	41,722
2022-10-20	232.50	236.70	231.10	235.25	214.95	59,667
2022-10-19	238.50	239.00	234.00	235.25	214.95	144,681
2022-10-18	233.60	238.80	233.60	236.70	216.28	21,488
2022-10-17	225.15	232.60	224.40	232.45	212.40	41,668
2022-10-14	228.15	228.50	224.10	225.15	205.73	24,439
2022-10-13	216.85	226.30	216.70	224.40	205.04	52,713
2022-10-12	220.70	221.80	216.95	216.95	198.23	65,989
2022-10-11	217.30	221.50	217.30	220.20	201.20	39,661
2022-10-10	219.85	222.70	217.58	219.80	200.84	68,030
2022-10-07	228.85	229.40	219.60	219.85	200.88	100,166

← NewerPage 17 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.