Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 514.00 | 519.00 | 511.00 | 514.50 | 514.50 | 62,927 |
| 2026-10-16 | 515.50 | 519.00 | 515.00 | 518.00 | 518.00 | 128,355 |
| 2026-10-15 | 511.50 | 513.00 | 505.00 | 513.00 | 513.00 | 90,692 |
| 2026-10-14 | 515.00 | 518.50 | 509.50 | 515.00 | 515.00 | 153,661 |
| 2026-10-13 | 506.50 | 511.00 | 506.00 | 510.00 | 510.00 | 68,132 |
| 2026-10-12 | 505.50 | 509.00 | 505.00 | 505.50 | 505.50 | 62,840 |
| 2026-10-09 | 500.50 | 507.00 | 500.50 | 504.50 | 504.50 | 209,038 |
| 2026-10-08 | 502.50 | 503.00 | 496.00 | 499.20 | 499.20 | 289,892 |
| 2026-10-07 | 498.00 | 527.00 | 498.00 | 507.00 | 507.00 | 106,179 |
| 2026-10-06 | 524.50 | 530.00 | 523.00 | 526.00 | 526.00 | 93,550 |
| 2026-10-05 | 524.00 | 527.00 | 520.00 | 521.00 | 521.00 | 72,754 |
| 2026-10-02 | 522.00 | 526.00 | 520.50 | 525.00 | 525.00 | 85,902 |
| 2026-10-01 | 532.00 | 532.00 | 520.50 | 520.50 | 520.50 | 116,289 |
| 2026-09-30 | 541.00 | 543.50 | 534.50 | 535.00 | 535.00 | 147,103 |
| 2026-09-29 | 545.00 | 548.50 | 539.50 | 539.50 | 539.50 | 69,157 |
| 2026-09-28 | 549.00 | 549.50 | 542.50 | 543.00 | 543.00 | 88,195 |
| 2026-09-25 | 548.00 | 552.50 | 545.50 | 546.50 | 546.50 | 87,292 |
| 2026-09-24 | 540.00 | 545.00 | 538.50 | 541.50 | 541.50 | 83,087 |
| 2026-09-23 | 550.00 | 553.00 | 543.50 | 545.50 | 545.50 | 61,424 |
| 2026-09-22 | 546.00 | 551.50 | 543.00 | 550.50 | 550.50 | 90,092 |
| 2026-09-21 | 545.50 | 549.50 | 542.50 | 545.50 | 545.50 | 49,349 |
| 2026-09-18 | 543.00 | 545.50 | 538.50 | 539.50 | 539.50 | 214,496 |
| 2026-09-17 | 538.50 | 545.50 | 538.50 | 544.50 | 544.50 | 70,909 |
| 2026-09-16 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 97,373 |
| 2026-09-15 | 528.00 | 531.00 | 518.50 | 529.00 | 529.00 | 74,974 |
| 2026-09-14 | 533.50 | 536.50 | 529.00 | 529.50 | 529.50 | 70,630 |
| 2026-09-11 | 536.00 | 538.00 | 532.00 | 536.50 | 536.50 | 212,552 |
| 2026-09-10 | 540.50 | 544.00 | 533.50 | 535.00 | 535.00 | 159,969 |
| 2026-09-09 | 542.50 | 547.50 | 536.50 | 540.50 | 540.50 | 95,614 |
| 2026-09-08 | 540.50 | 547.50 | 537.50 | 547.00 | 547.00 | 85,116 |
| 2026-09-07 | 541.50 | 543.00 | 540.00 | 540.50 | 540.50 | 32,329 |
| 2026-09-04 | 539.00 | 541.50 | 536.50 | 541.00 | 541.00 | 51,839 |
| 2026-09-03 | 532.50 | 540.00 | 531.00 | 540.00 | 540.00 | 79,494 |
| 2026-09-02 | 535.00 | 535.50 | 528.00 | 530.00 | 530.00 | 107,512 |
| 2026-09-01 | 544.00 | 547.50 | 536.50 | 536.50 | 536.50 | 106,503 |
| 2026-08-31 | 545.50 | 550.50 | 543.50 | 543.50 | 543.50 | 178,848 |
| 2026-08-28 | 544.50 | 552.50 | 544.50 | 548.00 | 548.00 | 97,848 |
| 2026-08-27 | 542.50 | 544.00 | 539.50 | 543.50 | 543.50 | 71,465 |
| 2026-08-26 | 541.50 | 543.50 | 538.00 | 540.00 | 540.00 | 75,272 |
| 2026-08-25 | 536.50 | 541.50 | 536.00 | 541.50 | 541.50 | 75,511 |
| 2026-08-24 | 530.00 | 536.50 | 529.00 | 535.00 | 535.00 | 31,373 |
| 2026-08-21 | 522.00 | 532.00 | 521.00 | 531.50 | 531.50 | 106,051 |
| 2026-08-20 | 520.00 | 522.50 | 518.00 | 521.00 | 521.00 | 50,361 |
| 2026-08-19 | 520.00 | 523.00 | 518.50 | 520.00 | 520.00 | 75,177 |
| 2026-08-18 | 521.00 | 522.00 | 516.00 | 520.50 | 520.50 | 45,806 |
| 2026-08-17 | 520.50 | 524.00 | 518.50 | 521.50 | 521.50 | 71,092 |
| 2026-08-14 | 527.50 | 527.50 | 517.00 | 521.00 | 521.00 | 104,561 |
| 2026-08-13 | 542.50 | 542.50 | 525.00 | 527.50 | 527.50 | 122,699 |
| 2026-08-12 | 546.50 | 547.50 | 542.50 | 544.00 | 544.00 | 52,484 |
| 2026-08-11 | 552.00 | 552.50 | 547.50 | 547.50 | 547.50 | 56,864 |
| 2026-08-10 | 555.00 | 557.00 | 549.00 | 552.00 | 552.00 | 98,988 |
| 2026-08-07 | 559.50 | 561.00 | 555.00 | 556.50 | 556.50 | 82,894 |
| 2026-08-06 | 567.50 | 567.50 | 559.00 | 559.00 | 559.00 | 88,349 |
| 2026-08-05 | 570.00 | 571.00 | 565.00 | 567.00 | 567.00 | 62,088 |
| 2026-08-04 | 559.00 | 567.00 | 559.00 | 567.00 | 567.00 | 116,264 |
| 2026-08-03 | 550.50 | 559.00 | 550.50 | 558.50 | 558.50 | 119,725 |
| 2026-07-31 | 545.50 | 554.50 | 545.50 | 549.00 | 549.00 | 74,098 |
| 2026-07-30 | 542.50 | 548.00 | 541.00 | 545.50 | 545.50 | 88,308 |
| 2026-07-29 | 545.00 | 550.00 | 540.50 | 542.00 | 542.00 | 79,411 |
| 2026-07-28 | 542.50 | 545.00 | 534.50 | 545.00 | 545.00 | 90,572 |
Page 1 of 2 · 66 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.