Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	289.10	289.10	280.50	282.45	251.57	70,742
2022-01-17	290.95	292.30	288.80	290.40	258.65	11,906
2022-01-14	293.10	294.60	287.50	288.00	256.51	45,430
2022-01-13	293.20	298.50	291.10	296.45	264.04	86,638
2022-01-12	290.35	295.40	289.90	293.30	261.23	63,886
2022-01-11	288.50	291.60	288.50	290.65	258.87	62,677
2022-01-10	285.30	289.40	283.40	286.20	254.91	79,159
2022-01-07	286.20	286.20	282.70	283.25	252.28	80,780
2022-01-06	293.60	293.60	293.60	293.60	261.50	0
2022-01-05	293.10	293.60	289.70	293.60	261.50	502,750
2022-01-04	287.90	294.70	287.90	293.60	261.50	120,460
2021-12-31	284.45	284.45	284.45	284.45	253.35	0
2021-12-30	284.50	285.10	283.60	284.45	253.35	39,340
2021-12-29	284.70	285.00	282.60	284.70	253.57	13,845
2021-12-24	278.20	278.20	278.20	278.20	247.78	0
2021-12-23	275.35	279.40	275.00	278.20	247.78	29,535
2021-12-22	269.95	272.80	268.30	272.10	242.35	13,501
2021-12-21	270.25	271.90	268.20	270.25	240.70	15,013
2021-12-20	263.25	269.30	263.10	269.25	239.81	96,800
2021-12-17	272.55	273.60	267.77	269.60	240.12	26,288
2021-12-16	278.60	278.60	274.20	276.70	246.45	25,202
2021-12-15	278.05	279.40	274.60	274.95	244.89	425,615
2021-12-14	281.60	284.00	277.40	278.90	248.41	49,154
2021-12-13	281.20	287.60	280.20	280.30	249.65	12,232
2021-12-10	278.50	283.00	278.50	282.00	251.17	23,616
2021-12-09	278.35	279.90	276.80	279.25	248.72	23,254
2021-12-08	275.90	278.30	275.60	276.85	246.58	51,355
2021-12-07	271.40	276.80	270.60	274.40	244.40	70,846
2021-12-06	268.20	270.00	265.80	268.10	238.79	34,932
2021-12-03	269.80	270.20	266.00	266.85	237.67	128,506
2021-12-02	267.75	270.50	265.80	269.10	239.68	91,811
2021-12-01	267.90	271.30	266.80	269.75	240.26	54,975
2021-11-30	267.60	270.80	265.53	268.40	239.05	462,048
2021-11-29	273.55	274.60	271.10	271.30	241.64	231,453
2021-11-26	275.40	276.50	272.20	273.70	243.77	57,757
2021-11-25	280.95	283.20	280.60	280.65	249.96	49,501
2021-11-24	281.75	283.30	278.30	278.80	248.32	81,736
2021-11-23	284.90	284.90	280.50	281.60	250.81	54,556
2021-11-22	287.10	290.10	287.10	289.90	258.20	15,153
2021-11-19	289.25	289.60	283.60	286.20	254.91	49,177
2021-11-18	290.55	290.80	288.20	289.85	258.16	9,980
2021-11-17	291.00	292.20	289.90	290.75	258.96	22,564
2021-11-16	293.10	293.60	288.70	289.75	258.07	52,617
2021-11-15	289.30	292.30	289.20	291.55	259.67	781,533
2021-11-12	286.40	289.20	286.40	288.60	257.05	6,159
2021-11-11	282.25	285.90	282.00	284.75	253.62	68,063
2021-11-10	281.50	282.50	280.80	281.35	250.59	103,530
2021-11-09	284.20	284.50	281.50	283.55	252.55	11,104
2021-11-08	286.80	287.20	283.40	283.40	252.41	6,766
2021-11-05	288.70	289.70	286.80	288.75	257.18	14,462
2021-11-04	292.55	293.90	288.50	288.75	257.18	40,320
2021-11-03	287.80	291.30	287.80	289.80	258.11	24,819
2021-11-02	285.70	288.90	281.30	286.80	255.44	24,350
2021-11-01	279.65	286.10	279.20	285.80	254.55	109,345
2021-10-29	278.45	279.10	276.30	277.05	246.76	29,141
2021-10-28	275.90	278.90	275.00	278.25	247.83	68,761
2021-10-27	274.65	277.90	274.20	276.45	246.22	32,905
2021-10-26	276.35	280.50	273.10	274.65	244.62	35,744
2021-10-25	278.30	278.30	271.73	274.30	244.31	36,393
2021-10-22	275.75	280.40	274.10	277.95	247.56	42,308

← NewerPage 21 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.