Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 368.00 | 369.60 | 366.00 | 368.00 | 361.40 | 29,161 |
| 2025-08-11 | 369.35 | 369.40 | 366.20 | 369.25 | 362.63 | 295,819 |
| 2025-08-08 | 366.40 | 368.40 | 366.20 | 366.40 | 359.83 | 3,458 |
| 2025-08-07 | 361.20 | 367.50 | 361.20 | 364.50 | 357.96 | 14,493 |
| 2025-08-06 | 362.40 | 364.90 | 359.00 | 362.55 | 356.05 | 7,054 |
| 2025-08-05 | 358.85 | 361.30 | 357.75 | 358.85 | 352.42 | 47,233 |
| 2025-08-04 | 358.65 | 360.40 | 356.65 | 359.05 | 352.61 | 14,054 |
| 2025-08-01 | 359.30 | 359.30 | 355.30 | 355.55 | 349.17 | 9,681 |
| 2025-07-31 | 368.30 | 369.20 | 362.60 | 364.85 | 358.31 | 10,757 |
| 2025-07-30 | 370.10 | 372.70 | 367.50 | 370.10 | 363.46 | 47,246 |
| 2025-07-29 | 372.40 | 375.20 | 370.70 | 371.75 | 365.08 | 11,866 |
| 2025-07-28 | 378.25 | 381.00 | 370.25 | 370.25 | 363.61 | 9,382 |
| 2025-07-25 | 369.25 | 373.20 | 368.60 | 373.00 | 366.31 | 14,085 |
| 2025-07-24 | 372.85 | 373.00 | 370.00 | 372.85 | 366.16 | 261,039 |
| 2025-07-23 | 364.10 | 369.30 | 364.10 | 367.60 | 361.01 | 22,734 |
| 2025-07-22 | 361.05 | 361.05 | 358.30 | 361.05 | 354.58 | 56,325 |
| 2025-07-21 | 361.10 | 361.50 | 358.90 | 361.20 | 354.72 | 9,566 |
| 2025-07-18 | 364.75 | 365.70 | 359.60 | 360.85 | 354.38 | 18,626 |
| 2025-07-17 | 363.20 | 365.30 | 361.10 | 363.20 | 356.69 | 28,529 |
| 2025-07-16 | 360.00 | 362.50 | 358.30 | 360.55 | 354.08 | 59,200 |
| 2025-07-15 | 363.00 | 364.50 | 361.30 | 362.80 | 356.29 | 337,076 |
| 2025-07-14 | 362.35 | 362.90 | 360.80 | 362.35 | 355.85 | 7,981 |
| 2025-07-11 | 367.30 | 367.30 | 364.90 | 367.10 | 360.52 | 108,560 |
| 2025-07-10 | 361.30 | 368.75 | 360.80 | 368.75 | 362.14 | 134,118 |
| 2025-07-09 | 352.95 | 360.90 | 352.10 | 360.55 | 354.08 | 20,565 |
| 2025-07-08 | 349.20 | 351.30 | 346.60 | 349.20 | 342.94 | 58,243 |
| 2025-07-07 | 348.65 | 348.65 | 346.65 | 348.65 | 342.40 | 7,087 |
| 2025-07-04 | 350.55 | 350.80 | 347.00 | 347.00 | 340.78 | 175,874 |
| 2025-07-03 | 352.70 | 353.00 | 351.30 | 352.70 | 346.38 | 12,878 |
| 2025-07-02 | 347.60 | 351.40 | 347.60 | 350.70 | 344.41 | 4,428 |
| 2025-07-01 | 342.75 | 347.30 | 342.40 | 342.90 | 336.75 | 15,241 |
| 2025-06-30 | 348.80 | 348.80 | 341.70 | 344.90 | 338.72 | 52,803 |
| 2025-06-27 | 343.15 | 347.50 | 343.15 | 346.30 | 340.09 | 28,642 |
| 2025-06-26 | 342.30 | 342.70 | 338.55 | 338.55 | 332.48 | 10,559 |
| 2025-06-25 | 342.85 | 344.40 | 341.30 | 343.10 | 336.95 | 14,479 |
| 2025-06-24 | 343.25 | 345.90 | 341.60 | 342.95 | 336.80 | 611,431 |
| 2025-06-23 | 336.30 | 339.10 | 335.30 | 336.65 | 330.61 | 370,721 |
| 2025-06-20 | 337.05 | 337.05 | 337.05 | 337.05 | 331.01 | 0 |
| 2025-06-19 | 336.60 | 338.20 | 336.60 | 337.05 | 331.01 | 15,503 |
| 2025-06-18 | 339.80 | 340.10 | 337.50 | 340.10 | 334.00 | 12,637 |
| 2025-06-17 | 341.45 | 342.60 | 339.80 | 341.45 | 335.33 | 34,423 |
| 2025-06-16 | 339.40 | 344.10 | 339.40 | 342.85 | 336.70 | 19,211 |
| 2025-06-13 | 338.40 | 341.30 | 338.40 | 338.40 | 332.33 | 9,912 |
| 2025-06-12 | 347.50 | 348.10 | 342.35 | 343.60 | 337.44 | 36,238 |
| 2025-06-11 | 352.20 | 353.25 | 349.80 | 352.20 | 345.88 | 1,013,120 |
| 2025-06-10 | 351.05 | 353.80 | 350.80 | 351.05 | 344.75 | 19,430 |
| 2025-06-09 | 350.10 | 352.55 | 349.90 | 351.45 | 345.15 | 487,165 |
| 2025-06-06 | 349.60 | 349.60 | 349.60 | 349.60 | 343.33 | 0 |
| 2025-06-05 | 349.60 | 351.80 | 346.50 | 349.60 | 343.33 | 1,521,247 |
| 2025-06-04 | 345.50 | 349.60 | 345.50 | 349.05 | 342.79 | 9,706 |
| 2025-06-03 | 346.45 | 346.75 | 341.75 | 343.35 | 337.19 | 34,966 |
| 2025-06-02 | 344.50 | 346.45 | 342.00 | 344.15 | 337.98 | 69,962 |
| 2025-05-30 | 346.20 | 350.70 | 346.20 | 348.70 | 342.45 | 1,011,371 |
| 2025-05-29 | 350.55 | 350.55 | 350.55 | 350.55 | 344.26 | 0 |
| 2025-05-28 | 349.25 | 350.55 | 346.10 | 350.55 | 344.26 | 59,687 |
| 2025-05-27 | 350.55 | 352.50 | 349.30 | 350.55 | 344.26 | 8,905 |
| 2025-05-23 | 350.40 | 352.90 | 341.00 | 343.55 | 337.39 | 47,814 |
| 2025-05-22 | 354.75 | 355.90 | 348.90 | 350.50 | 344.21 | 20,016 |
| 2025-05-21 | 358.45 | 358.45 | 353.10 | 354.85 | 348.49 | 47,340 |
| 2025-05-20 | 359.35 | 362.00 | 356.35 | 359.35 | 352.91 | 7,344 |
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.