Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	525.00	531.00	525.00	527.60	527.60	25,184
2026-07-23	526.60	528.40	521.80	526.00	526.00	35,796
2026-07-22	518.40	528.20	518.40	527.40	527.40	8,226
2026-07-21	518.20	518.60	514.40	518.20	518.20	47,323
2026-07-20	519.10	521.80	516.00	519.10	519.10	44,960
2026-07-17	521.80	525.50	514.60	520.10	520.10	28,740
2026-07-16	528.60	529.20	522.60	522.60	522.60	4,820
2026-07-15	532.00	532.00	523.40	527.90	527.90	114,136
2026-07-14	520.00	532.40	520.00	530.80	530.80	218,004
2026-07-13	521.20	522.40	517.20	520.60	520.60	5,186
2026-07-10	523.50	526.60	520.60	523.50	523.50	29,103
2026-07-09	515.90	525.80	510.40	521.00	521.00	19,387
2026-07-08	519.50	523.40	515.20	517.90	517.90	3,832
2026-07-07	529.20	530.60	525.00	529.20	529.20	16,559
2026-07-06	537.10	537.10	529.30	531.40	531.40	55,049
2026-07-03	533.40	539.20	533.40	539.20	539.20	9,689
2026-07-02	522.90	533.10	520.20	528.40	528.40	103,759
2026-07-01	531.30	531.60	520.00	520.20	520.20	26,558
2026-06-30	523.40	532.00	523.40	527.00	527.00	37,706
2026-06-29	516.30	518.80	513.80	516.30	516.30	5,047
2026-06-26	518.50	518.80	512.80	512.80	512.80	8,506
2026-06-25	516.80	523.00	515.40	523.00	523.00	40,311
2026-06-24	512.50	515.00	509.60	512.50	512.50	17,143
2026-06-23	511.80	512.60	508.60	511.80	511.80	14,501
2026-06-22	513.20	518.00	509.40	517.50	517.50	271,203
2026-06-19	510.60	510.60	510.60	510.60	510.60	0
2026-06-18	509.70	513.80	505.60	510.60	510.60	86,086
2026-06-17	504.15	511.80	502.00	508.40	508.40	16,556
2026-06-16	507.35	507.80	503.00	507.35	507.35	32,345
2026-06-15	511.60	513.80	505.60	506.05	506.05	31,978
2026-06-12	501.20	508.80	499.80	502.20	502.20	29,313
2026-06-11	494.80	501.40	494.80	499.70	499.70	44,584
2026-06-10	500.50	501.20	492.90	498.85	498.85	24,201
2026-06-09	504.55	506.40	497.30	498.90	498.90	1,312,832
2026-06-08	492.10	504.40	492.10	502.20	502.20	98,783
2026-06-05	501.15	501.40	494.00	499.90	499.90	8,866
2026-06-04	501.40	506.80	499.00	500.40	500.40	82,842
2026-06-03	503.20	504.20	499.40	503.20	503.20	17,863
2026-06-02	504.10	510.20	504.10	504.15	504.15	51,030
2026-06-01	503.65	505.60	497.10	497.70	497.70	77,013
2026-05-29	499.80	506.80	497.00	504.85	504.85	186,467
2026-05-28	501.70	502.40	496.00	500.15	500.15	12,744
2026-05-27	504.15	508.20	501.60	503.75	503.75	9,069
2026-05-26	505.75	505.75	502.40	505.75	505.75	9,111
2026-05-22	492.60	498.30	492.60	496.95	496.95	10,377
2026-05-21	485.70	489.90	484.90	485.70	485.70	10,956
2026-05-20	478.20	489.40	478.20	486.85	486.85	15,992
2026-05-19	476.65	480.10	475.40	476.65	476.65	11,255
2026-05-18	471.05	476.60	467.00	474.10	474.10	57,984
2026-05-15	482.00	482.00	471.80	474.65	474.65	70,251
2026-05-14	480.45	480.45	480.45	480.45	480.45	0
2026-05-13	482.00	482.00	478.50	480.45	480.45	2,729
2026-05-12	480.45	485.25	478.20	480.45	480.45	11,440
2026-05-11	484.20	487.20	478.75	482.75	482.75	7,663
2026-05-08	489.60	489.60	480.40	481.85	481.85	22,097
2026-05-07	499.05	502.00	492.50	494.05	494.05	795,485
2026-05-06	484.50	498.30	484.50	497.75	497.75	41,252
2026-05-05	471.20	477.80	471.20	475.55	475.55	46,326
2026-05-01	481.15	481.15	481.15	481.15	481.15	0
2026-04-30	471.35	482.10	469.70	481.15	481.15	22,325

← NewerPage 2 of 5 · 253 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.