Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 513.20 | 513.20 | 504.40 | 513.20 | 513.20 | 2 |
| 2026-10-16 | 514.10 | 515.60 | 504.40 | 515.60 | 515.60 | 9 |
| 2026-10-15 | 506.95 | 510.60 | 506.80 | 510.60 | 510.60 | 10,296 |
| 2026-10-14 | 513.20 | 516.60 | 508.20 | 514.60 | 514.60 | 18,630 |
| 2026-10-13 | 505.55 | 508.60 | 504.20 | 508.60 | 508.60 | 78,260 |
| 2026-10-12 | 505.55 | 506.60 | 502.60 | 503.60 | 503.60 | 99,815 |
| 2026-10-09 | 499.50 | 503.20 | 499.50 | 499.50 | 499.50 | 67,523 |
| 2026-10-08 | 496.90 | 498.30 | 492.70 | 496.90 | 496.90 | 460,327 |
| 2026-10-07 | 504.35 | 520.20 | 502.20 | 503.65 | 503.65 | 155,249 |
| 2026-10-06 | 519.60 | 522.80 | 519.60 | 519.60 | 519.60 | 950 |
| 2026-10-05 | 517.20 | 519.60 | 514.20 | 515.20 | 515.20 | 6,803 |
| 2026-10-02 | 518.10 | 519.30 | 515.20 | 518.10 | 518.10 | 11,435 |
| 2026-10-01 | 525.30 | 528.80 | 515.00 | 519.50 | 519.50 | 7,454 |
| 2026-09-30 | 537.60 | 537.80 | 529.40 | 531.80 | 531.80 | 100,961 |
| 2026-09-29 | 538.40 | 543.00 | 535.40 | 538.40 | 538.40 | 105,548 |
| 2026-09-28 | 542.90 | 542.90 | 537.60 | 542.10 | 542.10 | 62,636 |
| 2026-09-25 | 545.60 | 545.60 | 541.00 | 545.60 | 545.60 | 1,534 |
| 2026-09-24 | 536.00 | 540.40 | 535.20 | 536.00 | 536.00 | 9,531 |
| 2026-09-23 | 546.40 | 546.40 | 539.20 | 542.20 | 542.20 | 14,554 |
| 2026-09-22 | 542.10 | 546.00 | 540.00 | 542.20 | 542.20 | 8,902 |
| 2026-09-21 | 540.40 | 543.40 | 538.20 | 540.40 | 540.40 | 5,703 |
| 2026-09-18 | 536.70 | 540.80 | 533.80 | 536.70 | 536.70 | 8,420 |
| 2026-09-17 | 534.20 | 539.40 | 533.80 | 534.20 | 534.20 | 224,816 |
| 2026-09-16 | 526.20 | 532.00 | 526.20 | 531.80 | 531.80 | 14,195 |
| 2026-09-15 | 519.50 | 525.60 | 513.80 | 525.60 | 525.60 | 19,044 |
| 2026-09-14 | 525.80 | 530.40 | 523.40 | 526.00 | 526.00 | 15,749 |
| 2026-09-11 | 531.60 | 531.60 | 527.40 | 531.60 | 531.60 | 9,422 |
| 2026-09-10 | 535.30 | 537.80 | 528.40 | 529.60 | 529.60 | 16,124 |
| 2026-09-09 | 537.70 | 542.20 | 531.80 | 531.80 | 531.80 | 45,983 |
| 2026-09-08 | 534.50 | 541.80 | 534.50 | 539.20 | 539.20 | 19,904 |
| 2026-09-07 | 535.60 | 538.00 | 535.50 | 535.60 | 535.60 | 156,020 |
| 2026-09-04 | 534.70 | 536.74 | 531.40 | 534.50 | 534.50 | 47,071 |
| 2026-09-03 | 527.30 | 535.50 | 527.00 | 533.40 | 533.40 | 28,179 |
| 2026-09-02 | 530.00 | 530.00 | 523.60 | 524.90 | 524.90 | 196,130 |
| 2026-09-01 | 539.00 | 539.40 | 531.20 | 533.00 | 533.00 | 560,229 |
| 2026-08-28 | 543.60 | 546.90 | 541.60 | 543.60 | 543.60 | 15,894 |
| 2026-08-27 | 537.90 | 539.80 | 535.81 | 538.60 | 538.60 | 86,432 |
| 2026-08-26 | 538.40 | 539.80 | 535.80 | 538.40 | 538.40 | 11,309 |
| 2026-08-25 | 535.40 | 538.00 | 533.20 | 535.40 | 535.40 | 59,608 |
| 2026-08-24 | 527.00 | 532.90 | 527.00 | 531.80 | 531.80 | 14,365 |
| 2026-08-21 | 520.60 | 529.40 | 520.60 | 525.20 | 525.20 | 28,043 |
| 2026-08-20 | 515.50 | 519.00 | 515.20 | 515.50 | 515.50 | 35,212 |
| 2026-08-19 | 518.60 | 519.60 | 516.00 | 518.60 | 518.60 | 34,950 |
| 2026-08-18 | 516.80 | 520.00 | 514.60 | 516.80 | 516.80 | 182,895 |
| 2026-08-17 | 518.35 | 520.80 | 517.00 | 519.10 | 519.10 | 16,200 |
| 2026-08-14 | 520.70 | 520.70 | 515.20 | 518.60 | 518.60 | 32,432 |
| 2026-08-13 | 533.00 | 533.00 | 521.80 | 526.20 | 526.20 | 64,024 |
| 2026-08-12 | 543.60 | 543.60 | 538.60 | 543.60 | 543.60 | 17,386 |
| 2026-08-11 | 545.90 | 547.20 | 543.10 | 545.90 | 545.90 | 35,243 |
| 2026-08-10 | 550.10 | 550.10 | 544.60 | 546.60 | 546.60 | 6,312 |
| 2026-08-07 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 3,131 |
| 2026-08-06 | 560.60 | 560.60 | 555.00 | 555.70 | 555.70 | 20,169 |
| 2026-08-05 | 564.70 | 565.60 | 561.20 | 564.70 | 564.70 | 188,076 |
| 2026-08-04 | 555.30 | 562.30 | 554.60 | 561.80 | 561.80 | 141,069 |
| 2026-08-03 | 547.80 | 554.40 | 547.20 | 549.90 | 549.90 | 10,204 |
| 2026-07-31 | 542.80 | 549.00 | 542.80 | 544.40 | 544.40 | 14,471 |
| 2026-07-30 | 538.70 | 543.00 | 538.10 | 538.70 | 538.70 | 8,887 |
| 2026-07-29 | 540.30 | 543.60 | 535.00 | 540.30 | 540.30 | 8,848 |
| 2026-07-28 | 538.20 | 539.10 | 530.60 | 537.40 | 537.40 | 11,575 |
| 2026-07-27 | 536.80 | 541.60 | 536.80 | 537.80 | 537.80 | 44,192 |
Page 1 of 5 · 253 trading daysOlder →
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.