Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	480.30	480.30	472.80	475.25	475.25	22,768
2026-04-28	479.45	482.60	477.00	479.40	479.40	14,932
2026-04-27	482.75	483.60	478.10	482.35	482.35	18,230
2026-04-24	485.70	488.25	480.60	485.70	485.70	20,471
2026-04-23	489.45	491.80	487.90	489.45	489.45	17,616
2026-04-22	494.60	495.60	489.15	494.15	494.15	20,860
2026-04-21	498.70	500.60	492.65	492.65	492.65	36,209
2026-04-20	495.50	499.00	494.10	495.50	495.50	10,703
2026-04-17	491.25	504.20	490.50	501.00	501.00	30,951
2026-04-16	494.45	494.45	489.00	494.45	494.45	9,026
2026-04-15	490.20	494.00	489.00	490.20	490.20	20,956
2026-04-14	485.60	490.40	485.60	489.70	489.70	15,022
2026-04-13	490.15	492.50	482.20	487.95	479.20	72,659
2026-04-10	489.50	499.30	486.50	494.55	485.68	14,555
2026-04-09	486.30	486.40	483.10	486.30	477.58	27,690
2026-04-08	487.35	488.80	484.10	487.35	478.61	33,212
2026-04-07	474.25	474.90	463.70	464.10	455.78	450,331
2026-04-02	463.05	472.70	461.80	472.70	464.22	40,870
2026-04-01	476.20	476.20	469.90	472.70	464.22	22,178
2026-03-31	454.40	464.10	453.50	464.10	455.78	10,167
2026-03-30	451.75	452.60	447.15	451.20	443.11	10,750
2026-03-27	456.15	456.15	449.50	451.20	443.11	22,703
2026-03-26	456.05	457.20	453.00	456.20	448.02	29,235
2026-03-25	455.50	462.30	454.80	455.45	447.28	17,619
2026-03-24	447.85	449.60	443.00	447.15	439.13	45,714
2026-03-23	436.05	455.80	431.50	452.90	444.78	24,473
2026-03-20	460.20	460.20	443.30	447.75	439.72	69,238
2026-03-19	463.65	464.90	455.20	458.45	450.23	691,522
2026-03-18	478.25	484.10	471.90	472.95	464.47	218,984
2026-03-17	478.60	480.30	475.30	478.60	470.02	393,040
2026-03-16	478.15	482.30	474.00	477.85	469.28	190,563
2026-03-13	485.30	489.30	478.50	479.70	471.10	189,694
2026-03-12	485.90	492.50	483.60	485.80	477.09	250,318
2026-03-11	490.50	490.50	485.00	485.10	476.40	12,291
2026-03-10	487.55	493.60	486.00	492.40	483.57	15,213
2026-03-09	469.00	474.90	469.00	474.20	465.70	5,185
2026-03-06	489.65	492.00	477.40	479.40	470.80	99,665
2026-03-05	491.90	498.25	487.40	487.70	478.95	37,882
2026-03-04	487.15	496.40	487.00	492.15	483.32	128,114
2026-03-03	493.20	493.20	479.80	488.65	479.89	99,311
2026-03-02	500.80	500.80	492.90	496.40	487.50	116,181
2026-02-27	506.75	512.00	506.00	512.00	502.82	289,037
2026-02-26	500.80	508.70	500.80	505.95	496.88	51,836
2026-02-25	497.55	502.50	495.80	502.50	493.49	134,920
2026-02-24	490.80	496.90	490.80	496.05	487.15	1,121,980
2026-02-23	488.20	492.40	488.20	492.40	483.57	23,070
2026-02-20	485.90	489.00	482.30	485.90	477.19	33,665
2026-02-19	480.90	486.30	480.70	486.20	477.48	1,464,541
2026-02-18	479.45	483.10	478.30	479.45	470.85	27,263
2026-02-17	477.25	478.20	473.65	477.25	468.69	31,330
2026-02-16	481.25	481.30	477.20	481.25	472.62	7,776
2026-02-13	483.70	485.00	477.70	478.25	469.67	184,320
2026-02-12	490.35	490.35	484.90	485.35	476.65	27,666
2026-02-11	488.10	490.00	484.95	487.40	478.66	53,774
2026-02-10	489.85	489.85	486.50	489.85	481.07	132,288
2026-02-09	485.00	488.55	482.20	484.80	476.11	42,575
2026-02-06	473.15	485.90	473.15	482.55	473.90	135,301
2026-02-05	471.70	472.70	469.00	471.70	463.24	8,548
2026-02-04	463.80	472.85	463.80	472.65	464.17	9,997
2026-02-03	456.50	462.70	456.50	458.20	449.98	24,572

← NewerPage 3 of 22 · 1,265 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.