Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 356.10 | 358.70 | 353.00 | 356.10 | 340.68 | 5,995 |
| 2024-11-21 | 352.80 | 354.90 | 350.40 | 352.80 | 337.52 | 7,631 |
| 2024-11-20 | 356.55 | 357.70 | 353.00 | 356.55 | 341.11 | 12,553 |
| 2024-11-19 | 358.45 | 358.60 | 350.20 | 354.50 | 339.15 | 102,221 |
| 2024-11-18 | 357.60 | 358.30 | 355.10 | 357.50 | 342.02 | 429,220 |
| 2024-11-15 | 357.90 | 360.50 | 356.40 | 357.10 | 341.63 | 9,022 |
| 2024-11-14 | 359.55 | 361.90 | 358.70 | 360.15 | 344.55 | 13,806 |
| 2024-11-13 | 362.50 | 362.50 | 355.70 | 358.95 | 343.40 | 440,635 |
| 2024-11-12 | 368.90 | 369.10 | 362.40 | 364.75 | 348.95 | 7,639 |
| 2024-11-11 | 371.80 | 374.30 | 371.80 | 372.75 | 356.60 | 7,607 |
| 2024-11-08 | 371.80 | 371.80 | 369.00 | 369.85 | 353.83 | 11,235 |
| 2024-11-07 | 364.80 | 374.70 | 364.80 | 373.30 | 357.13 | 17,044 |
| 2024-11-06 | 370.15 | 376.80 | 363.80 | 365.90 | 350.05 | 8,086 |
| 2024-11-05 | 367.40 | 368.20 | 364.20 | 367.65 | 351.73 | 141,783 |
| 2024-11-04 | 367.10 | 370.30 | 366.50 | 367.10 | 351.20 | 163,221 |
| 2024-11-01 | 366.80 | 368.50 | 364.65 | 364.65 | 348.86 | 1,887 |
| 2024-10-31 | 364.85 | 366.00 | 363.30 | 364.65 | 348.86 | 704,113 |
| 2024-10-30 | 371.95 | 372.60 | 367.40 | 368.95 | 352.97 | 126,200 |
| 2024-10-29 | 374.60 | 378.55 | 373.20 | 375.35 | 359.09 | 494,704 |
| 2024-10-28 | 369.75 | 374.10 | 369.60 | 374.10 | 357.90 | 4,282 |
| 2024-10-25 | 363.70 | 369.70 | 363.70 | 367.70 | 351.77 | 7,101 |
| 2024-10-24 | 367.80 | 368.05 | 364.10 | 368.05 | 352.11 | 7,045 |
| 2024-10-23 | 362.15 | 368.10 | 362.00 | 365.80 | 349.96 | 178,157 |
| 2024-10-22 | 362.90 | 363.60 | 359.80 | 362.90 | 347.18 | 17,494 |
| 2024-10-21 | 365.55 | 367.90 | 361.70 | 364.50 | 348.71 | 278,446 |
| 2024-10-18 | 360.75 | 366.70 | 359.50 | 364.55 | 348.76 | 7,228 |
| 2024-10-17 | 361.90 | 362.75 | 359.60 | 361.90 | 346.22 | 1,011,967 |
| 2024-10-16 | 362.55 | 363.20 | 360.90 | 362.55 | 346.85 | 26,279 |
| 2024-10-15 | 366.30 | 366.45 | 362.90 | 366.45 | 350.58 | 11,297 |
| 2024-10-14 | 365.50 | 365.50 | 362.40 | 363.20 | 347.47 | 6,156 |
| 2024-10-11 | 363.50 | 366.60 | 362.10 | 363.30 | 347.56 | 19,393 |
| 2024-10-10 | 366.50 | 366.50 | 361.20 | 362.35 | 346.66 | 1,447,393 |
| 2024-10-09 | 365.25 | 366.90 | 363.10 | 366.65 | 350.77 | 23,831 |
| 2024-10-08 | 364.95 | 366.50 | 363.90 | 365.05 | 349.24 | 21,540 |
| 2024-10-07 | 370.20 | 370.20 | 367.20 | 367.25 | 351.34 | 20,451 |
| 2024-10-04 | 367.00 | 371.10 | 367.00 | 370.85 | 354.79 | 14,647 |
| 2024-10-03 | 368.45 | 370.30 | 366.00 | 366.80 | 350.91 | 6,359 |
| 2024-10-02 | 370.40 | 370.40 | 366.80 | 369.90 | 353.88 | 291,411 |
| 2024-10-01 | 373.55 | 374.90 | 369.00 | 369.15 | 353.16 | 5,319 |
| 2024-09-30 | 374.30 | 375.00 | 371.50 | 371.65 | 355.55 | 9,318 |
| 2024-09-27 | 374.95 | 375.70 | 373.40 | 374.95 | 358.71 | 11,288 |
| 2024-09-26 | 371.90 | 375.40 | 371.90 | 373.30 | 357.13 | 9,502 |
| 2024-09-25 | 365.40 | 370.30 | 365.40 | 367.05 | 351.15 | 44,881 |
| 2024-09-24 | 367.40 | 368.90 | 365.10 | 368.00 | 352.06 | 46,492 |
| 2024-09-23 | 364.60 | 366.30 | 362.70 | 363.65 | 347.90 | 3,140 |
| 2024-09-20 | 367.00 | 367.70 | 364.80 | 366.05 | 350.19 | 15,286 |
| 2024-09-19 | 362.55 | 368.30 | 362.40 | 366.90 | 351.01 | 14,573 |
| 2024-09-18 | 360.20 | 360.30 | 358.60 | 359.90 | 344.31 | 3,929 |
| 2024-09-17 | 357.40 | 361.40 | 357.00 | 361.35 | 345.70 | 295,416 |
| 2024-09-16 | 353.65 | 356.60 | 353.50 | 353.65 | 338.33 | 58,432 |
| 2024-09-13 | 355.00 | 355.50 | 351.90 | 355.00 | 339.62 | 6,565 |
| 2024-09-12 | 354.30 | 357.80 | 353.10 | 355.40 | 340.01 | 25,340 |
| 2024-09-11 | 351.65 | 353.20 | 348.50 | 351.65 | 336.42 | 29,731 |
| 2024-09-10 | 352.00 | 355.00 | 350.10 | 352.05 | 336.80 | 79,369 |
| 2024-09-09 | 351.50 | 354.30 | 349.20 | 351.50 | 336.27 | 174,183 |
| 2024-09-06 | 351.50 | 354.80 | 349.80 | 351.70 | 336.47 | 37,650 |
| 2024-09-05 | 354.30 | 355.00 | 352.40 | 354.30 | 338.95 | 34,348 |
| 2024-09-04 | 353.75 | 356.70 | 353.60 | 353.75 | 338.43 | 35,434 |
| 2024-09-03 | 367.20 | 367.20 | 359.80 | 359.80 | 344.22 | 115,607 |
| 2024-09-02 | 368.20 | 368.30 | 365.20 | 367.90 | 351.96 | 114,038 |
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.