Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 392.15 | 397.45 | 390.40 | 394.35 | 387.28 | 38,264 |
| 2025-11-04 | 392.40 | 394.75 | 389.20 | 392.40 | 385.36 | 11,822 |
| 2025-11-03 | 395.05 | 397.90 | 395.00 | 395.05 | 387.97 | 402,734 |
| 2025-10-31 | 398.50 | 398.50 | 395.20 | 395.95 | 388.85 | 32,397 |
| 2025-10-30 | 397.70 | 399.50 | 396.20 | 397.70 | 390.57 | 48,733 |
| 2025-10-29 | 398.00 | 398.90 | 396.10 | 398.35 | 391.21 | 25,796 |
| 2025-10-28 | 397.40 | 397.40 | 394.30 | 394.65 | 387.57 | 61,494 |
| 2025-10-27 | 399.45 | 400.00 | 397.60 | 399.90 | 392.73 | 22,306 |
| 2025-10-24 | 397.30 | 399.00 | 395.50 | 397.85 | 390.72 | 1,345,019 |
| 2025-10-23 | 392.90 | 396.00 | 391.70 | 392.50 | 385.46 | 16,983 |
| 2025-10-22 | 391.55 | 393.30 | 391.20 | 391.55 | 384.53 | 9,152 |
| 2025-10-21 | 392.55 | 392.95 | 388.70 | 392.25 | 385.22 | 13,749 |
| 2025-10-20 | 385.85 | 391.00 | 383.40 | 389.80 | 382.81 | 817,576 |
| 2025-10-17 | 385.65 | 386.00 | 378.35 | 385.45 | 378.54 | 36,995 |
| 2025-10-16 | 386.45 | 388.90 | 386.15 | 386.60 | 379.67 | 21,300 |
| 2025-10-15 | 385.50 | 387.30 | 384.00 | 385.50 | 378.59 | 8,392 |
| 2025-10-14 | 378.35 | 381.70 | 378.35 | 378.35 | 371.57 | 16,782 |
| 2025-10-13 | 381.35 | 381.95 | 378.80 | 381.35 | 374.51 | 10,004 |
| 2025-10-10 | 383.30 | 386.00 | 380.00 | 383.60 | 376.72 | 15,413 |
| 2025-10-09 | 382.90 | 384.80 | 382.20 | 382.90 | 376.03 | 6,826 |
| 2025-10-08 | 379.35 | 382.80 | 379.35 | 379.35 | 372.55 | 19,667 |
| 2025-10-07 | 383.30 | 383.30 | 379.40 | 380.85 | 374.02 | 52,245 |
| 2025-10-06 | 383.15 | 384.60 | 379.25 | 383.15 | 376.28 | 38,243 |
| 2025-10-03 | 379.20 | 382.90 | 379.20 | 379.20 | 372.40 | 23,265 |
| 2025-10-02 | 376.65 | 379.30 | 376.65 | 376.65 | 369.90 | 25,364 |
| 2025-10-01 | 371.60 | 374.45 | 370.10 | 371.60 | 364.94 | 18,155 |
| 2025-09-30 | 372.45 | 374.10 | 370.40 | 372.65 | 365.97 | 30,292 |
| 2025-09-29 | 374.65 | 375.65 | 371.85 | 374.15 | 367.44 | 31,470 |
| 2025-09-26 | 368.40 | 373.30 | 368.40 | 370.90 | 364.25 | 16,200 |
| 2025-09-25 | 371.20 | 371.50 | 365.70 | 367.50 | 360.91 | 6,682 |
| 2025-09-24 | 374.00 | 374.00 | 371.20 | 374.00 | 367.29 | 10,058 |
| 2025-09-23 | 369.20 | 375.95 | 369.20 | 375.95 | 369.21 | 4,744 |
| 2025-09-22 | 367.75 | 369.30 | 367.70 | 367.75 | 361.16 | 21,235 |
| 2025-09-19 | 368.35 | 371.90 | 367.40 | 368.10 | 361.50 | 33,225 |
| 2025-09-18 | 367.20 | 370.40 | 367.20 | 367.70 | 361.11 | 35,363 |
| 2025-09-17 | 365.55 | 367.30 | 364.00 | 366.80 | 360.22 | 25,449 |
| 2025-09-16 | 366.65 | 369.40 | 364.90 | 366.40 | 359.83 | 32,531 |
| 2025-09-15 | 371.95 | 375.50 | 365.80 | 367.85 | 361.25 | 64,838 |
| 2025-09-12 | 372.10 | 372.60 | 370.00 | 372.40 | 365.72 | 107,862 |
| 2025-09-11 | 372.80 | 372.80 | 369.90 | 372.80 | 366.11 | 89,356 |
| 2025-09-10 | 373.25 | 375.50 | 370.80 | 373.25 | 366.56 | 12,304 |
| 2025-09-09 | 370.75 | 372.40 | 370.00 | 371.55 | 364.89 | 5,604 |
| 2025-09-08 | 371.90 | 371.90 | 368.35 | 368.40 | 361.79 | 6,309 |
| 2025-09-05 | 370.20 | 373.00 | 369.60 | 370.20 | 363.56 | 11,667 |
| 2025-09-04 | 369.25 | 370.60 | 367.60 | 369.25 | 362.63 | 186,353 |
| 2025-09-03 | 368.60 | 370.50 | 367.80 | 370.15 | 363.51 | 33,707 |
| 2025-09-02 | 377.90 | 378.20 | 366.40 | 369.95 | 363.32 | 63,785 |
| 2025-09-01 | 377.75 | 379.60 | 376.50 | 377.75 | 370.98 | 13,633 |
| 2025-08-29 | 376.60 | 379.00 | 375.00 | 375.40 | 368.67 | 13,775 |
| 2025-08-28 | 377.65 | 380.10 | 376.90 | 377.65 | 370.88 | 21,141 |
| 2025-08-27 | 376.65 | 377.65 | 374.90 | 377.65 | 370.88 | 13,217 |
| 2025-08-26 | 377.15 | 378.10 | 376.00 | 377.15 | 370.39 | 276,847 |
| 2025-08-22 | 375.20 | 379.95 | 375.20 | 376.85 | 370.09 | 5,979 |
| 2025-08-21 | 375.75 | 376.50 | 373.10 | 375.75 | 369.01 | 20,762 |
| 2025-08-20 | 375.95 | 377.90 | 375.50 | 375.95 | 369.21 | 5,935 |
| 2025-08-19 | 370.70 | 379.20 | 370.70 | 378.30 | 371.52 | 41,780 |
| 2025-08-18 | 374.65 | 375.40 | 370.10 | 370.80 | 364.15 | 17,456 |
| 2025-08-15 | 373.10 | 376.20 | 373.10 | 374.20 | 367.49 | 17,534 |
| 2025-08-14 | 368.55 | 371.95 | 368.55 | 368.55 | 361.94 | 12,650 |
| 2025-08-13 | 368.55 | 368.90 | 366.50 | 368.90 | 362.28 | 7,796 |
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.