Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	230.80	232.50	230.20	231.35	211.39	29,814
2022-10-05	231.20	231.80	228.07	228.40	208.70	40,137
2022-10-04	227.50	231.90	226.80	229.85	210.02	39,817
2022-10-03	220.60	224.60	217.40	222.25	203.08	31,107
2022-09-30	220.50	223.70	218.90	223.65	204.36	17,510
2022-09-29	221.20	221.20	217.90	218.15	199.33	55,515
2022-09-28	217.70	223.00	214.30	222.00	202.85	11,817
2022-09-27	219.90	221.40	218.60	220.05	201.07	39,132
2022-09-26	220.00	222.50	218.67	220.50	201.48	13,857
2022-09-23	222.90	223.70	218.80	221.55	202.44	18,274
2022-09-22	226.20	226.60	222.70	224.40	205.04	28,132
2022-09-21	226.95	229.40	225.70	228.25	208.56	15,257
2022-09-20	232.15	234.10	226.50	227.40	207.78	17,929
2022-09-16	228.60	233.10	228.20	232.65	212.58	158,168
2022-09-15	229.97	233.20	229.97	230.50	210.61	16,237
2022-09-14	230.10	232.60	227.60	229.60	209.79	20,218
2022-09-13	239.55	240.50	233.46	234.50	214.27	31,083
2022-09-12	235.50	239.00	235.50	238.00	217.47	12,993
2022-09-09	231.20	235.30	231.00	234.05	213.86	21,697
2022-09-08	229.70	231.40	226.20	230.70	210.80	21,142
2022-09-07	227.70	229.05	226.70	229.05	209.29	11,534
2022-09-06	232.30	232.80	228.35	228.35	208.65	24,751
2022-09-05	229.15	231.10	227.50	230.30	210.43	11,887
2022-09-02	229.30	235.20	228.80	233.90	213.72	44,802
2022-09-01	231.60	231.60	226.20	227.80	208.15	28,600
2022-08-31	239.40	240.20	234.10	234.30	214.09	21,911
2022-08-30	237.90	242.00	237.10	238.30	217.74	22,343
2022-08-26	247.90	247.90	237.90	239.85	219.16	153,293
2022-08-25	245.30	247.00	242.80	246.00	224.78	8,203
2022-08-24	242.25	246.75	240.50	246.75	225.46	3,226
2022-08-23	245.55	248.00	242.50	242.65	221.72	24,110
2022-08-22	249.55	250.30	247.20	248.80	227.34	10,662
2022-08-19	254.45	254.70	250.20	251.50	229.80	34,192
2022-08-18	254.30	256.34	254.30	256.05	233.96	4,901
2022-08-17	259.50	260.60	253.10	254.80	232.82	2,296
2022-08-16	256.70	259.40	255.60	259.40	237.02	24,588
2022-08-15	255.80	258.20	255.00	256.15	234.05	10,951
2022-08-12	256.95	259.70	255.10	256.65	234.51	34,825
2022-08-11	259.10	259.60	256.55	256.65	234.51	10,755
2022-08-10	250.30	258.40	250.20	258.10	235.83	46,254
2022-08-09	257.00	257.50	251.60	251.80	230.08	41,797
2022-08-08	253.30	258.50	253.30	257.55	235.33	156,541
2022-08-05	256.30	256.40	250.60	250.90	229.25	57,660
2022-08-04	258.25	258.70	255.00	255.40	233.37	236,114
2022-08-03	252.80	258.40	252.80	255.65	233.59	36,885
2022-08-02	254.30	255.40	251.90	253.60	231.72	49,374
2022-08-01	261.25	261.60	254.30	256.60	234.46	88,084
2022-07-29	255.20	261.70	255.20	260.10	237.66	39,687
2022-07-28	248.90	253.00	248.90	252.60	230.81	21,586
2022-07-27	246.50	248.10	245.50	246.45	225.19	21,104
2022-07-26	249.60	249.60	244.60	246.10	224.87	30,153
2022-07-25	248.75	250.00	246.20	248.65	227.20	138,447
2022-07-22	247.20	249.90	245.40	248.70	227.24	15,810
2022-07-21	241.95	247.20	239.70	245.30	224.14	134,510
2022-07-20	242.35	245.30	240.00	240.70	219.93	67,347
2022-07-19	238.80	241.80	236.00	241.05	220.25	33,279
2022-07-18	236.75	239.60	236.60	238.80	218.20	18,090
2022-07-15	232.25	233.80	228.43	232.45	212.40	29,634
2022-07-14	235.80	236.80	229.20	229.85	210.02	27,452
2022-07-13	238.60	238.60	234.10	235.35	215.05	27,922

← NewerPage 18 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.