Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 441.05 | 452.25 | 440.30 | 450.50 | 442.42 | 56,992 |
| 2026-01-30 | 445.30 | 447.20 | 444.60 | 445.50 | 437.51 | 22,528 |
| 2026-01-29 | 443.30 | 448.90 | 443.30 | 446.25 | 438.25 | 50,564 |
| 2026-01-28 | 440.45 | 443.45 | 437.90 | 440.45 | 432.55 | 8,154 |
| 2026-01-27 | 436.70 | 439.70 | 435.90 | 436.70 | 428.87 | 80,661 |
| 2026-01-26 | 432.70 | 434.60 | 431.10 | 432.70 | 424.94 | 27,242 |
| 2026-01-23 | 433.05 | 433.60 | 430.35 | 433.60 | 425.82 | 34,482 |
| 2026-01-22 | 436.00 | 436.90 | 432.50 | 436.20 | 428.38 | 33,166 |
| 2026-01-21 | 422.95 | 428.90 | 422.00 | 427.45 | 419.78 | 18,981 |
| 2026-01-20 | 422.35 | 424.20 | 418.70 | 421.75 | 414.19 | 15,376 |
| 2026-01-19 | 428.55 | 428.55 | 421.40 | 423.90 | 416.30 | 31,749 |
| 2026-01-16 | 441.20 | 441.80 | 436.00 | 440.05 | 432.16 | 490,629 |
| 2026-01-15 | 437.35 | 441.30 | 437.35 | 439.35 | 431.47 | 13,197 |
| 2026-01-14 | 430.60 | 434.60 | 428.30 | 430.35 | 422.63 | 67,735 |
| 2026-01-13 | 428.20 | 429.80 | 425.00 | 427.00 | 419.34 | 12,304 |
| 2026-01-12 | 428.35 | 429.00 | 425.50 | 428.25 | 420.57 | 2,897 |
| 2026-01-09 | 425.50 | 427.40 | 421.80 | 425.50 | 417.87 | 9,878 |
| 2026-01-08 | 427.15 | 427.15 | 422.20 | 424.35 | 416.74 | 6,750 |
| 2026-01-07 | 418.20 | 429.40 | 417.60 | 427.30 | 419.64 | 296,702 |
| 2026-01-06 | 415.00 | 415.00 | 415.00 | 415.00 | 407.56 | 0 |
| 2026-01-05 | 412.70 | 415.50 | 411.35 | 415.00 | 407.56 | 1,952 |
| 2026-01-02 | 416.15 | 418.55 | 411.60 | 415.00 | 407.56 | 13,549 |
| 2025-12-31 | 412.40 | 412.40 | 412.40 | 412.40 | 405.00 | 0 |
| 2025-12-30 | 412.40 | 416.00 | 411.80 | 412.40 | 405.00 | 4,062 |
| 2025-12-29 | 412.30 | 412.95 | 410.70 | 412.95 | 405.54 | 2,474 |
| 2025-12-24 | 409.55 | 409.55 | 409.55 | 409.55 | 402.21 | 0 |
| 2025-12-23 | 409.70 | 411.60 | 409.20 | 409.55 | 402.21 | 3,887 |
| 2025-12-22 | 408.75 | 410.10 | 407.60 | 408.75 | 401.42 | 16,174 |
| 2025-12-19 | 407.45 | 409.25 | 405.85 | 407.70 | 400.39 | 23,692 |
| 2025-12-18 | 402.35 | 407.60 | 402.20 | 406.50 | 399.21 | 11,797 |
| 2025-12-17 | 404.30 | 405.20 | 400.70 | 405.05 | 397.79 | 10,884 |
| 2025-12-16 | 404.55 | 405.70 | 403.10 | 404.55 | 397.30 | 14,326 |
| 2025-12-15 | 404.35 | 407.20 | 404.35 | 405.45 | 398.18 | 8,418 |
| 2025-12-12 | 404.25 | 406.60 | 402.90 | 404.20 | 396.95 | 2,293,341 |
| 2025-12-11 | 399.20 | 404.50 | 399.20 | 402.80 | 395.58 | 18,129 |
| 2025-12-10 | 397.90 | 399.30 | 395.10 | 397.90 | 390.76 | 44,259 |
| 2025-12-09 | 399.55 | 400.60 | 397.50 | 400.00 | 392.83 | 37,992 |
| 2025-12-08 | 400.55 | 402.40 | 397.50 | 400.55 | 393.37 | 45,168 |
| 2025-12-05 | 396.40 | 401.60 | 395.10 | 400.20 | 393.02 | 32,897 |
| 2025-12-04 | 394.40 | 395.80 | 394.10 | 394.65 | 387.57 | 20,177 |
| 2025-12-03 | 393.00 | 394.40 | 391.40 | 393.00 | 385.95 | 11,302 |
| 2025-12-02 | 394.10 | 395.40 | 392.60 | 394.10 | 387.03 | 33,905 |
| 2025-12-01 | 394.70 | 394.70 | 391.60 | 394.70 | 387.62 | 46,889 |
| 2025-11-28 | 400.00 | 400.00 | 396.60 | 397.65 | 390.52 | 33,821 |
| 2025-11-27 | 403.05 | 403.35 | 400.50 | 403.35 | 396.12 | 79,732 |
| 2025-11-26 | 402.75 | 402.90 | 400.40 | 402.75 | 395.53 | 15,612 |
| 2025-11-25 | 396.40 | 400.60 | 395.60 | 400.25 | 393.07 | 14,477 |
| 2025-11-24 | 392.95 | 397.10 | 392.95 | 397.10 | 389.98 | 10,110 |
| 2025-11-21 | 386.30 | 391.00 | 386.30 | 389.35 | 382.37 | 7,786 |
| 2025-11-20 | 394.90 | 394.90 | 391.90 | 392.10 | 385.07 | 7,902 |
| 2025-11-19 | 387.70 | 392.05 | 387.70 | 391.60 | 384.58 | 6,621 |
| 2025-11-18 | 393.40 | 393.40 | 384.90 | 386.90 | 379.96 | 94,399 |
| 2025-11-17 | 401.75 | 401.75 | 398.50 | 401.75 | 394.55 | 4,898 |
| 2025-11-14 | 401.70 | 401.70 | 396.80 | 398.10 | 390.96 | 50,604 |
| 2025-11-13 | 408.75 | 409.10 | 404.20 | 408.45 | 401.13 | 30,275 |
| 2025-11-12 | 407.80 | 408.70 | 404.80 | 407.80 | 400.49 | 27,219 |
| 2025-11-11 | 401.20 | 406.60 | 401.20 | 404.90 | 397.64 | 45,984 |
| 2025-11-10 | 398.70 | 400.70 | 398.50 | 398.70 | 391.55 | 68,768 |
| 2025-11-07 | 397.10 | 397.60 | 392.10 | 392.60 | 385.56 | 19,958 |
| 2025-11-06 | 397.05 | 398.80 | 395.40 | 397.25 | 390.13 | 38,835 |
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.