Industrivarden AB ser. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	357.60	361.20	357.60	361.00	345.37	65,993
2024-08-21	356.80	360.20	356.80	357.60	342.12	56,071
2024-08-20	359.00	359.80	356.00	356.80	341.35	36,954
2024-08-19	357.60	359.80	356.80	358.60	343.07	62,383
2024-08-16	358.40	359.80	356.60	357.40	341.92	50,981
2024-08-15	353.00	358.60	353.00	357.20	341.73	49,598
2024-08-14	351.80	353.00	350.00	352.60	337.33	78,938
2024-08-13	348.80	349.80	347.00	349.80	334.65	41,354
2024-08-12	348.40	350.80	347.20	347.80	332.74	46,164
2024-08-09	347.40	350.80	347.00	348.00	332.93	49,304
2024-08-08	344.80	347.80	342.00	346.40	331.40	50,340
2024-08-07	339.00	347.20	339.00	345.40	330.44	66,906
2024-08-06	341.80	344.20	334.40	336.60	322.03	75,862
2024-08-05	333.40	338.40	328.60	337.00	322.41	146,764
2024-08-02	356.40	356.40	345.00	345.00	330.06	93,648
2024-08-01	366.00	367.00	359.20	360.00	344.41	67,355
2024-07-31	368.80	371.20	366.40	367.00	351.11	89,896
2024-07-30	362.40	367.20	362.40	365.40	349.58	87,799
2024-07-29	363.80	366.40	362.40	362.40	346.71	101,477
2024-07-26	361.00	364.20	359.40	363.00	347.28	89,319
2024-07-25	357.60	361.40	355.00	360.80	345.18	52,824
2024-07-24	363.40	363.40	359.00	360.40	344.79	128,681
2024-07-23	365.20	367.60	363.60	364.20	348.43	62,665
2024-07-22	359.20	366.00	359.20	364.60	348.81	49,324
2024-07-19	357.20	359.80	354.60	358.60	343.07	78,408
2024-07-18	354.80	360.80	354.20	357.40	341.92	145,442
2024-07-17	352.00	354.60	350.40	353.80	338.48	98,434
2024-07-16	348.00	353.40	348.00	352.60	337.33	106,456
2024-07-15	352.80	353.00	349.80	350.20	335.04	46,615
2024-07-12	348.60	354.20	347.40	353.80	338.48	107,538
2024-07-11	346.40	349.40	344.40	348.40	333.31	115,183
2024-07-10	348.20	348.80	344.60	347.00	331.97	151,144
2024-07-09	346.80	351.00	345.40	348.60	333.51	157,459
2024-07-08	354.60	355.00	345.60	347.20	332.17	280,894
2024-07-05	358.00	358.40	354.00	355.00	339.63	119,880
2024-07-04	358.40	360.80	358.00	358.20	342.69	90,252
2024-07-03	360.00	361.60	357.20	357.20	341.73	180,754
2024-07-02	361.80	362.20	355.80	358.40	342.88	151,184
2024-07-01	363.00	364.20	361.00	363.00	347.28	129,900
2024-06-28	359.20	361.00	358.00	360.60	344.99	85,019
2024-06-27	359.40	360.40	357.00	358.40	342.88	117,615
2024-06-26	360.60	362.00	356.60	359.40	343.84	119,815
2024-06-25	363.20	363.60	357.80	359.40	343.84	140,516
2024-06-24	356.20	363.80	354.80	363.20	347.47	133,700
2024-06-20	356.00	363.00	356.00	363.00	347.28	580,051
2024-06-19	357.20	357.40	354.80	356.00	340.59	58,538
2024-06-18	357.80	358.40	355.40	357.20	341.73	63,854
2024-06-17	356.40	357.80	352.40	355.60	340.20	100,651
2024-06-14	362.00	363.00	354.60	355.00	339.63	122,080
2024-06-13	368.80	368.80	361.80	361.80	346.13	123,499
2024-06-12	363.40	369.80	362.00	368.80	352.83	85,740
2024-06-11	364.00	364.60	360.20	362.20	346.52	192,953
2024-06-10	367.00	367.40	361.20	363.60	347.86	120,471
2024-06-07	372.60	372.60	367.60	367.60	351.68	119,430
2024-06-05	368.40	371.60	368.40	370.60	354.55	135,358
2024-06-04	368.00	370.00	365.40	367.20	351.30	175,338
2024-06-03	373.00	375.00	367.20	368.80	352.83	304,434
2024-05-31	366.80	373.00	364.60	373.00	356.85	1,153,315
2024-05-30	362.60	367.20	361.20	366.40	350.53	166,811
2024-05-29	365.60	366.60	362.60	363.80	348.05	151,161

← NewerPage 10 of 21 · 1,258 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.