Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	254.90	257.70	252.80	257.60	229.43	116,001
2022-04-11	257.60	258.90	255.40	257.35	229.21	198,393
2022-04-08	259.70	259.70	255.70	256.50	228.45	67,595
2022-04-07	259.30	259.70	256.70	258.80	230.50	77,082
2022-04-06	262.90	263.10	255.00	255.00	227.12	61,559
2022-04-05	268.30	268.30	262.90	265.15	236.16	40,784
2022-04-04	267.70	267.70	263.80	267.35	238.12	26,746
2022-04-01	263.75	266.80	261.60	264.05	235.18	34,016
2022-03-31	270.40	270.40	262.20	262.65	233.93	82,263
2022-03-30	270.15	271.40	264.91	267.85	238.56	30,832
2022-03-29	269.50	271.80	266.30	271.40	241.73	83,707
2022-03-28	265.30	267.10	263.60	264.25	235.36	72,219
2022-03-25	266.65	267.30	262.40	263.30	234.51	29,625
2022-03-24	267.90	267.90	264.94	265.45	236.43	14,209
2022-03-23	271.80	271.90	265.40	268.35	239.01	24,392
2022-03-22	271.45	273.80	269.20	272.70	242.88	29,593
2022-03-21	270.55	270.80	267.50	270.40	240.84	67,738
2022-03-18	268.65	270.94	267.20	268.60	239.23	92,020
2022-03-17	268.35	269.90	265.30	266.00	236.92	59,842
2022-03-16	264.40	267.40	263.30	266.30	237.18	35,109
2022-03-15	261.40	261.40	255.40	258.70	230.41	39,241
2022-03-14	255.50	265.40	255.40	262.75	234.02	70,468
2022-03-11	250.60	259.20	250.60	254.35	226.54	60,146
2022-03-10	253.30	253.50	247.20	249.15	221.91	66,243
2022-03-09	250.60	252.40	248.20	251.10	223.65	113,256
2022-03-08	232.35	247.00	232.10	242.55	216.03	110,003
2022-03-07	229.70	238.80	228.00	236.20	210.37	26,338
2022-03-04	237.80	239.50	231.40	238.20	212.16	67,482
2022-03-03	251.50	251.50	240.90	240.90	214.56	131,072
2022-03-02	248.25	254.43	245.00	251.75	224.22	573,939
2022-03-01	258.75	259.50	251.50	252.75	225.12	84,014
2022-02-28	254.65	260.10	252.80	259.00	230.68	90,432
2022-02-25	259.30	261.20	254.90	258.75	230.46	95,853
2022-02-24	249.90	256.70	249.00	254.10	226.32	67,369
2022-02-23	267.55	272.20	262.70	264.65	235.71	25,450
2022-02-22	259.70	270.59	259.60	270.10	240.57	156,932
2022-02-21	276.10	276.70	266.40	267.95	238.65	57,927
2022-02-18	282.20	282.90	274.30	276.40	246.18	47,397
2022-02-17	292.65	292.90	282.60	283.90	252.86	30,458
2022-02-16	291.35	292.50	290.00	291.75	259.85	10,748
2022-02-15	282.00	291.20	282.00	289.90	258.20	38,583
2022-02-14	280.30	283.90	274.10	282.70	251.79	46,962
2022-02-11	280.40	287.50	279.30	286.50	255.17	27,761
2022-02-10	285.40	285.40	280.30	281.10	250.37	32,608
2022-02-09	281.20	286.60	281.20	283.60	252.59	57,881
2022-02-08	278.90	280.50	277.90	277.95	247.56	51,946
2022-02-07	277.35	279.90	275.70	278.45	248.01	26,262
2022-02-04	282.50	282.50	274.90	276.00	245.82	83,724
2022-02-03	287.30	287.30	281.97	283.20	252.24	58,720
2022-02-02	292.05	292.90	288.50	289.10	257.49	39,104
2022-02-01	290.35	292.13	288.77	291.10	259.27	31,310
2022-01-31	286.70	290.00	286.70	289.95	258.25	29,550
2022-01-28	288.30	288.30	281.80	282.10	251.26	85,998
2022-01-27	281.20	289.60	280.60	286.80	255.44	88,366
2022-01-26	282.45	288.30	282.30	284.70	253.57	69,800
2022-01-25	277.75	282.10	276.80	278.30	247.87	78,975
2022-01-24	280.20	280.20	272.50	274.50	244.49	186,430
2022-01-21	284.85	286.60	281.60	281.60	250.81	53,278
2022-01-20	283.40	289.10	282.50	286.60	255.26	38,604
2022-01-19	278.55	284.20	278.30	284.10	253.04	46,886

← NewerPage 20 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.