Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 357.75 | 359.10 | 355.80 | 357.75 | 351.33 | 12,934 |
| 2025-05-16 | 361.75 | 364.40 | 358.40 | 361.40 | 354.92 | 11,237 |
| 2025-05-15 | 357.20 | 361.00 | 355.70 | 360.85 | 354.38 | 27,219 |
| 2025-05-14 | 359.15 | 360.40 | 356.90 | 359.15 | 352.71 | 19,621 |
| 2025-05-13 | 358.35 | 359.30 | 356.70 | 358.35 | 351.92 | 3,491 |
| 2025-05-12 | 352.90 | 361.10 | 352.90 | 358.20 | 351.78 | 35,856 |
| 2025-05-09 | 346.65 | 350.50 | 345.80 | 346.25 | 340.04 | 7,069 |
| 2025-05-08 | 345.20 | 350.20 | 345.00 | 345.20 | 339.01 | 54,092 |
| 2025-05-07 | 341.00 | 343.50 | 341.00 | 343.30 | 337.14 | 12,599 |
| 2025-05-06 | 343.60 | 343.60 | 340.25 | 341.25 | 335.13 | 163,149 |
| 2025-05-02 | 342.65 | 345.20 | 340.90 | 344.15 | 337.98 | 18,760 |
| 2025-05-01 | 336.25 | 336.25 | 336.25 | 336.25 | 330.22 | 0 |
| 2025-04-30 | 334.10 | 338.70 | 334.10 | 336.25 | 330.22 | 82,797 |
| 2025-04-29 | 336.85 | 337.00 | 332.90 | 336.25 | 330.22 | 44,463 |
| 2025-04-28 | 334.90 | 338.20 | 334.90 | 337.20 | 331.15 | 55,192 |
| 2025-04-25 | 331.35 | 334.05 | 330.20 | 331.35 | 325.41 | 96,007 |
| 2025-04-24 | 329.35 | 330.00 | 327.00 | 329.35 | 323.44 | 25,846 |
| 2025-04-23 | 325.20 | 332.05 | 324.30 | 331.80 | 325.85 | 46,547 |
| 2025-04-22 | 318.35 | 321.10 | 316.50 | 318.35 | 312.64 | 623,619 |
| 2025-04-17 | 321.10 | 323.00 | 317.40 | 318.65 | 312.94 | 1,212 |
| 2025-04-16 | 318.70 | 321.50 | 318.20 | 321.35 | 315.59 | 94,995 |
| 2025-04-15 | 320.70 | 326.60 | 320.70 | 322.95 | 317.16 | 119,445 |
| 2025-04-14 | 317.70 | 320.00 | 316.40 | 317.70 | 312.00 | 12,398 |
| 2025-04-11 | 311.70 | 311.70 | 303.40 | 308.55 | 303.02 | 367,470 |
| 2025-04-10 | 333.70 | 333.70 | 316.80 | 319.20 | 305.37 | 16,495 |
| 2025-04-09 | 307.75 | 310.10 | 299.00 | 300.90 | 287.87 | 43,244 |
| 2025-04-08 | 322.10 | 323.50 | 314.60 | 317.50 | 303.75 | 51,406 |
| 2025-04-07 | 303.00 | 329.80 | 303.00 | 314.40 | 300.78 | 966,942 |
| 2025-04-04 | 343.50 | 345.50 | 324.90 | 329.05 | 314.80 | 35,646 |
| 2025-04-03 | 350.45 | 355.60 | 345.10 | 346.75 | 331.73 | 454,435 |
| 2025-04-02 | 365.40 | 365.40 | 355.50 | 359.40 | 343.83 | 14,214 |
| 2025-04-01 | 370.30 | 371.30 | 367.80 | 370.30 | 354.26 | 1,313,671 |
| 2025-03-31 | 370.40 | 370.40 | 366.70 | 366.70 | 350.82 | 14,331 |
| 2025-03-28 | 377.45 | 378.40 | 371.30 | 373.00 | 356.84 | 7,562 |
| 2025-03-27 | 379.50 | 380.90 | 376.20 | 379.35 | 362.92 | 17,738 |
| 2025-03-26 | 384.50 | 384.50 | 381.30 | 384.50 | 367.85 | 13,207 |
| 2025-03-25 | 383.05 | 383.40 | 378.30 | 382.70 | 366.12 | 13,074 |
| 2025-03-24 | 383.50 | 383.50 | 380.95 | 380.95 | 364.45 | 21,802 |
| 2025-03-21 | 386.00 | 386.00 | 380.90 | 383.60 | 366.98 | 41,150 |
| 2025-03-20 | 390.35 | 391.90 | 385.90 | 386.20 | 369.47 | 1,298,984 |
| 2025-03-19 | 387.60 | 390.80 | 387.60 | 387.80 | 371.00 | 40,484 |
| 2025-03-18 | 389.65 | 391.30 | 387.65 | 389.65 | 372.77 | 35,421 |
| 2025-03-17 | 390.40 | 391.20 | 387.20 | 390.40 | 373.49 | 40,287 |
| 2025-03-14 | 383.45 | 390.30 | 383.20 | 387.50 | 370.72 | 43,322 |
| 2025-03-13 | 386.00 | 386.00 | 381.70 | 382.95 | 366.36 | 9,592 |
| 2025-03-12 | 389.35 | 392.00 | 385.40 | 389.35 | 372.49 | 61,339 |
| 2025-03-11 | 399.45 | 399.60 | 387.00 | 387.20 | 370.43 | 319,195 |
| 2025-03-10 | 402.60 | 402.60 | 398.00 | 398.20 | 380.95 | 9,564 |
| 2025-03-07 | 398.65 | 401.85 | 396.50 | 401.85 | 384.44 | 9,836 |
| 2025-03-06 | 404.70 | 404.70 | 396.70 | 400.85 | 383.49 | 89,087 |
| 2025-03-05 | 400.40 | 404.60 | 400.40 | 403.35 | 385.88 | 21,612 |
| 2025-03-04 | 404.60 | 404.60 | 393.50 | 396.75 | 379.56 | 40,583 |
| 2025-03-03 | 406.45 | 412.00 | 404.40 | 410.50 | 392.72 | 7,549 |
| 2025-02-28 | 401.45 | 405.70 | 399.80 | 402.65 | 385.21 | 59,722 |
| 2025-02-27 | 406.35 | 407.80 | 403.20 | 406.35 | 388.75 | 5,815 |
| 2025-02-26 | 405.70 | 409.70 | 405.70 | 409.05 | 391.33 | 29,787 |
| 2025-02-25 | 399.80 | 404.10 | 399.80 | 403.90 | 386.41 | 75,817 |
| 2025-02-24 | 402.40 | 404.30 | 400.60 | 403.75 | 386.26 | 27,382 |
| 2025-02-21 | 401.50 | 404.90 | 400.50 | 401.85 | 384.44 | 36,830 |
| 2025-02-20 | 400.30 | 402.50 | 400.30 | 400.30 | 382.96 | 16,525 |
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.