Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 409.55 | 410.50 | 399.00 | 401.20 | 383.82 | 19,926 |
| 2025-02-18 | 408.95 | 410.40 | 406.40 | 408.95 | 391.24 | 7,581 |
| 2025-02-17 | 403.60 | 409.10 | 403.40 | 407.75 | 390.09 | 9,343 |
| 2025-02-14 | 402.00 | 404.10 | 400.90 | 401.85 | 384.44 | 34,321 |
| 2025-02-13 | 398.70 | 402.80 | 397.60 | 402.80 | 385.35 | 12,701 |
| 2025-02-12 | 393.35 | 396.80 | 392.80 | 393.35 | 376.31 | 22,734 |
| 2025-02-11 | 394.60 | 394.60 | 390.30 | 390.70 | 373.78 | 7,573 |
| 2025-02-10 | 390.90 | 394.70 | 390.90 | 390.90 | 373.97 | 6,775 |
| 2025-02-07 | 392.35 | 393.40 | 390.10 | 392.30 | 375.31 | 16,081 |
| 2025-02-06 | 387.65 | 393.40 | 387.50 | 391.80 | 374.83 | 17,073 |
| 2025-02-05 | 384.30 | 385.70 | 383.50 | 384.10 | 367.46 | 9,600 |
| 2025-02-04 | 385.30 | 385.30 | 382.10 | 382.45 | 365.88 | 38,796 |
| 2025-02-03 | 383.95 | 386.30 | 380.40 | 383.95 | 367.32 | 24,654 |
| 2025-01-31 | 394.70 | 394.70 | 392.70 | 394.70 | 377.60 | 14,006 |
| 2025-01-30 | 393.20 | 394.10 | 391.30 | 393.95 | 376.89 | 13,305 |
| 2025-01-29 | 388.40 | 392.70 | 388.40 | 391.55 | 374.59 | 17,704 |
| 2025-01-28 | 388.25 | 389.70 | 386.20 | 388.75 | 371.91 | 10,313 |
| 2025-01-27 | 382.60 | 387.80 | 382.60 | 386.65 | 369.90 | 11,202 |
| 2025-01-24 | 386.20 | 389.10 | 384.30 | 386.20 | 369.47 | 301,613 |
| 2025-01-23 | 382.50 | 383.95 | 380.80 | 382.50 | 365.93 | 15,971 |
| 2025-01-22 | 381.45 | 384.00 | 380.50 | 381.45 | 364.93 | 9,726 |
| 2025-01-21 | 374.20 | 381.10 | 374.20 | 380.90 | 364.40 | 17,540 |
| 2025-01-20 | 372.25 | 373.30 | 370.70 | 372.75 | 356.60 | 9,679 |
| 2025-01-17 | 367.10 | 372.20 | 367.10 | 372.10 | 355.98 | 5,388 |
| 2025-01-16 | 365.60 | 366.40 | 364.20 | 365.60 | 349.76 | 5,011 |
| 2025-01-15 | 358.00 | 364.20 | 357.60 | 361.75 | 346.08 | 15,827 |
| 2025-01-14 | 362.60 | 363.70 | 357.00 | 358.50 | 342.97 | 105,581 |
| 2025-01-13 | 361.60 | 361.60 | 358.30 | 361.60 | 345.94 | 7,994 |
| 2025-01-10 | 365.75 | 367.30 | 363.20 | 365.80 | 349.96 | 12,465 |
| 2025-01-09 | 363.60 | 367.70 | 362.40 | 367.55 | 351.63 | 6,590 |
| 2025-01-08 | 364.10 | 367.30 | 361.70 | 364.10 | 348.33 | 11,455 |
| 2025-01-07 | 361.50 | 369.10 | 361.50 | 365.35 | 349.53 | 32,966 |
| 2025-01-06 | 355.55 | 355.55 | 355.55 | 355.55 | 340.15 | 0 |
| 2025-01-03 | 354.40 | 356.10 | 353.20 | 355.55 | 340.15 | 459,196 |
| 2025-01-02 | 349.95 | 354.50 | 348.20 | 354.40 | 339.05 | 6,567 |
| 2024-12-31 | 347.50 | 347.50 | 347.50 | 347.50 | 332.45 | 0 |
| 2024-12-30 | 348.20 | 349.90 | 347.40 | 347.50 | 332.45 | 180,640 |
| 2024-12-27 | 347.10 | 349.50 | 347.10 | 347.10 | 332.07 | 72,103 |
| 2024-12-24 | 345.75 | 345.75 | 345.75 | 345.75 | 330.77 | 0 |
| 2024-12-23 | 345.75 | 347.50 | 344.30 | 345.75 | 330.77 | 102,813 |
| 2024-12-20 | 343.75 | 346.80 | 341.50 | 343.75 | 328.86 | 217,192 |
| 2024-12-19 | 350.40 | 351.10 | 346.80 | 348.80 | 333.69 | 126,543 |
| 2024-12-18 | 356.10 | 357.20 | 354.70 | 356.40 | 340.96 | 9,549 |
| 2024-12-17 | 355.05 | 357.60 | 354.90 | 355.15 | 339.77 | 16,159 |
| 2024-12-16 | 362.40 | 362.40 | 355.70 | 358.60 | 343.07 | 25,451 |
| 2024-12-13 | 362.25 | 365.40 | 362.25 | 362.25 | 346.56 | 10,182 |
| 2024-12-12 | 366.30 | 366.30 | 362.10 | 362.95 | 347.23 | 515,917 |
| 2024-12-11 | 368.20 | 369.35 | 364.55 | 364.55 | 348.76 | 10,599 |
| 2024-12-10 | 370.00 | 371.20 | 368.40 | 370.75 | 354.69 | 50,610 |
| 2024-12-09 | 372.50 | 373.60 | 370.80 | 373.35 | 357.18 | 6,233 |
| 2024-12-06 | 369.65 | 372.10 | 369.20 | 369.65 | 353.64 | 9,289 |
| 2024-12-05 | 369.85 | 371.00 | 368.75 | 370.00 | 353.97 | 16,086 |
| 2024-12-04 | 367.25 | 370.50 | 367.00 | 367.25 | 351.34 | 604,840 |
| 2024-12-03 | 364.50 | 368.40 | 364.50 | 367.70 | 351.77 | 21,562 |
| 2024-12-02 | 357.10 | 364.00 | 357.10 | 363.60 | 347.85 | 18,211 |
| 2024-11-29 | 357.90 | 358.90 | 356.30 | 358.00 | 342.49 | 7,640 |
| 2024-11-28 | 357.35 | 360.40 | 357.10 | 358.60 | 343.07 | 37,482 |
| 2024-11-27 | 356.20 | 357.30 | 354.70 | 356.20 | 340.77 | 306,264 |
| 2024-11-26 | 359.00 | 359.00 | 355.85 | 355.85 | 340.44 | 12,465 |
| 2024-11-25 | 358.50 | 361.51 | 357.55 | 358.80 | 343.26 | 396,836 |
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.