Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	232.90	238.94	231.40	237.30	216.83	111,407
2022-07-11	237.50	238.60	234.00	234.30	214.09	44,402
2022-07-08	238.45	241.00	236.50	238.65	218.06	69,696
2022-07-07	233.15	239.20	232.60	238.05	217.51	67,219
2022-07-06	226.70	230.95	226.70	230.15	210.29	16,528
2022-07-05	230.35	231.40	224.20	226.15	206.64	29,586
2022-07-04	231.50	231.50	228.20	228.20	208.51	22,038
2022-07-01	227.45	232.50	225.50	231.25	211.30	35,916
2022-06-30	231.20	231.20	225.40	225.55	206.09	157,229
2022-06-29	231.80	234.60	228.80	232.90	212.81	33,625
2022-06-28	237.25	238.00	232.80	232.95	212.85	114,193
2022-06-27	232.40	236.30	232.40	233.45	213.31	30,382
2022-06-24	225.90	225.90	225.90	225.90	206.41	0
2022-06-23	228.60	228.60	225.60	225.90	206.41	17,086
2022-06-22	230.00	230.00	224.70	228.15	208.47	36,631
2022-06-21	232.40	234.90	230.50	230.70	210.80	33,046
2022-06-20	230.35	231.60	227.80	228.40	208.70	39,138
2022-06-17	232.40	236.20	228.80	229.80	209.97	33,606
2022-06-16	239.10	239.10	229.90	230.40	210.52	60,835
2022-06-15	236.70	242.00	234.60	242.00	221.12	97,941
2022-06-14	240.10	240.70	234.00	234.75	214.50	30,767
2022-06-13	239.70	239.70	235.70	236.85	216.42	38,326
2022-06-10	248.25	249.30	241.10	243.30	222.31	76,579
2022-06-09	256.00	256.00	249.70	250.70	229.07	39,166
2022-06-08	257.90	257.90	254.80	257.40	235.19	38,067
2022-06-07	256.90	259.20	255.30	256.70	234.55	31,357
2022-06-06	249.25	249.25	249.25	249.25	227.75	0
2022-06-01	253.15	254.00	248.40	249.25	227.75	141,494
2022-05-31	257.50	257.50	252.40	254.90	232.91	43,881
2022-05-30	257.00	260.03	256.80	259.70	237.30	26,156
2022-05-27	249.60	255.30	247.60	254.50	232.54	189,381
2022-05-26	252.35	252.35	252.35	252.35	230.58	0
2022-05-25	252.10	252.60	244.88	252.35	230.58	26,200
2022-05-24	251.85	254.00	250.20	252.35	230.58	52,198
2022-05-23	252.85	254.60	250.00	252.00	230.26	12,833
2022-05-20	246.90	253.60	246.90	250.15	228.57	67,256
2022-05-19	245.70	250.31	243.00	245.45	224.27	36,310
2022-05-18	248.35	252.00	247.90	248.55	227.11	19,870
2022-05-17	246.80	249.80	246.70	246.70	225.42	18,927
2022-05-16	244.15	247.00	243.60	244.35	223.27	13,532
2022-05-13	244.90	246.80	243.60	246.80	225.51	60,983
2022-05-12	242.60	245.70	242.60	244.85	223.73	34,129
2022-05-11	238.00	247.20	237.80	245.70	224.50	46,524
2022-05-10	235.85	240.80	235.80	235.90	215.55	64,658
2022-05-09	233.25	237.60	232.40	235.60	215.27	41,459
2022-05-06	240.75	241.50	233.30	235.15	214.86	61,768
2022-05-05	245.75	248.80	243.30	243.35	222.36	59,334
2022-05-04	241.85	245.30	238.40	243.50	222.49	1,396,970
2022-05-03	245.00	245.70	241.10	242.45	221.53	37,936
2022-04-29	245.70	252.00	244.90	251.15	229.48	81,169
2022-04-28	241.40	245.10	241.40	244.00	222.95	72,620
2022-04-27	237.95	241.60	235.00	238.25	217.70	71,137
2022-04-26	243.45	245.90	238.10	239.30	218.66	66,492
2022-04-25	245.90	245.90	239.00	239.45	218.79	99,483
2022-04-22	255.45	259.40	252.10	253.35	231.49	96,180
2022-04-21	262.50	268.40	261.40	267.40	238.16	42,713
2022-04-20	261.60	265.30	260.60	262.20	233.53	38,468
2022-04-19	261.75	263.70	258.80	261.55	232.95	47,257
2022-04-14	261.45	261.93	259.00	261.10	232.55	2,423,291
2022-04-13	257.75	261.10	253.40	261.10	232.55	105,244

← NewerPage 19 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.