Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 367.80 | 369.40 | 365.40 | 365.80 | 349.96 | 172,264 |
| 2024-05-27 | 371.80 | 371.80 | 365.60 | 366.80 | 350.92 | 132,773 |
| 2024-05-24 | 368.40 | 372.00 | 367.00 | 371.00 | 354.94 | 153,632 |
| 2024-05-23 | 373.00 | 376.00 | 371.00 | 371.00 | 354.94 | 106,458 |
| 2024-05-22 | 371.40 | 375.60 | 371.20 | 371.60 | 355.51 | 194,466 |
| 2024-05-21 | 371.80 | 373.80 | 369.60 | 371.40 | 355.32 | 167,561 |
| 2024-05-20 | 364.40 | 372.00 | 364.40 | 371.80 | 355.70 | 128,664 |
| 2024-05-17 | 362.00 | 365.00 | 360.00 | 363.60 | 347.86 | 93,151 |
| 2024-05-16 | 366.60 | 368.20 | 360.00 | 363.00 | 347.28 | 100,349 |
| 2024-05-15 | 367.80 | 369.80 | 365.00 | 366.60 | 350.73 | 83,758 |
| 2024-05-14 | 364.20 | 366.80 | 362.00 | 366.60 | 350.73 | 154,600 |
| 2024-05-13 | 364.80 | 365.60 | 362.00 | 364.60 | 348.81 | 72,474 |
| 2024-05-10 | 360.60 | 365.00 | 360.60 | 364.80 | 349.00 | 113,029 |
| 2024-05-08 | 359.40 | 361.40 | 358.20 | 358.40 | 342.88 | 91,423 |
| 2024-05-07 | 355.00 | 359.80 | 353.80 | 359.60 | 344.03 | 115,409 |
| 2024-05-06 | 352.60 | 354.20 | 350.00 | 353.80 | 338.48 | 51,152 |
| 2024-05-03 | 354.20 | 354.40 | 350.40 | 352.00 | 336.76 | 87,833 |
| 2024-05-02 | 355.00 | 355.40 | 351.40 | 352.40 | 337.14 | 139,892 |
| 2024-04-30 | 356.60 | 357.60 | 354.40 | 357.20 | 341.73 | 134,052 |
| 2024-04-29 | 353.20 | 356.80 | 353.20 | 355.60 | 340.20 | 99,348 |
| 2024-04-26 | 347.00 | 353.40 | 347.00 | 352.60 | 337.33 | 123,343 |
| 2024-04-25 | 354.60 | 355.00 | 344.60 | 345.20 | 330.25 | 129,538 |
| 2024-04-24 | 358.20 | 359.00 | 353.60 | 354.60 | 339.25 | 91,252 |
| 2024-04-23 | 355.80 | 358.20 | 355.00 | 358.00 | 342.50 | 61,850 |
| 2024-04-22 | 354.80 | 356.60 | 352.80 | 354.80 | 339.44 | 97,521 |
| 2024-04-19 | 356.00 | 356.00 | 351.40 | 353.40 | 338.10 | 89,764 |
| 2024-04-18 | 358.60 | 359.80 | 355.20 | 359.00 | 343.46 | 67,184 |
| 2024-04-17 | 354.00 | 361.20 | 353.40 | 357.40 | 341.92 | 168,384 |
| 2024-04-16 | 356.00 | 357.60 | 352.60 | 354.00 | 338.67 | 107,394 |
| 2024-04-15 | 356.60 | 362.60 | 356.60 | 359.40 | 343.84 | 78,024 |
| 2024-04-12 | 360.00 | 364.20 | 355.80 | 356.60 | 341.16 | 220,523 |
| 2024-04-11 | 368.20 | 368.40 | 358.60 | 364.80 | 341.59 | 252,226 |
| 2024-04-10 | 368.00 | 369.80 | 365.20 | 368.60 | 345.15 | 143,982 |
| 2024-04-09 | 367.40 | 372.40 | 366.20 | 366.40 | 343.09 | 121,790 |
| 2024-04-08 | 362.00 | 372.00 | 360.40 | 370.40 | 346.83 | 181,898 |
| 2024-04-05 | 360.00 | 362.40 | 357.40 | 361.60 | 338.59 | 230,901 |
| 2024-04-04 | 365.40 | 367.60 | 363.80 | 367.00 | 343.65 | 85,027 |
| 2024-04-03 | 366.60 | 368.40 | 364.60 | 365.40 | 342.15 | 121,919 |
| 2024-04-02 | 368.20 | 372.80 | 366.40 | 366.60 | 343.28 | 120,187 |
| 2024-03-28 | 373.80 | 374.60 | 366.00 | 368.10 | 344.68 | 113,270 |
| 2024-03-27 | 371.00 | 374.90 | 370.80 | 373.80 | 350.02 | 136,282 |
| 2024-03-26 | 369.80 | 372.20 | 367.90 | 370.80 | 347.21 | 154,095 |
| 2024-03-25 | 372.40 | 372.90 | 368.00 | 369.90 | 346.37 | 273,294 |
| 2024-03-22 | 372.90 | 374.10 | 371.80 | 372.90 | 349.17 | 94,047 |
| 2024-03-21 | 371.20 | 373.50 | 368.00 | 373.50 | 349.74 | 88,050 |
| 2024-03-20 | 368.20 | 369.40 | 366.20 | 368.70 | 345.24 | 103,097 |
| 2024-03-19 | 363.70 | 368.40 | 362.30 | 368.20 | 344.77 | 209,039 |
| 2024-03-18 | 375.20 | 375.60 | 363.60 | 363.70 | 340.56 | 97,866 |
| 2024-03-15 | 369.80 | 377.60 | 368.80 | 375.20 | 351.33 | 755,205 |
| 2024-03-14 | 368.90 | 371.50 | 367.70 | 368.50 | 345.05 | 116,383 |
| 2024-03-13 | 368.40 | 369.60 | 366.60 | 368.80 | 345.34 | 103,576 |
| 2024-03-12 | 361.30 | 368.30 | 360.80 | 367.80 | 344.40 | 145,192 |
| 2024-03-11 | 359.80 | 360.70 | 358.00 | 359.00 | 336.16 | 100,132 |
| 2024-03-08 | 357.10 | 361.00 | 357.10 | 360.50 | 337.56 | 86,411 |
| 2024-03-07 | 354.00 | 358.20 | 351.00 | 356.30 | 333.63 | 94,976 |
| 2024-03-06 | 353.30 | 356.00 | 351.90 | 355.00 | 332.41 | 97,628 |
| 2024-03-05 | 352.70 | 355.90 | 350.70 | 353.80 | 331.29 | 86,453 |
| 2024-03-04 | 355.20 | 355.20 | 351.40 | 353.60 | 331.10 | 87,885 |
| 2024-03-01 | 354.40 | 356.50 | 352.60 | 355.20 | 332.60 | 143,916 |
| 2024-02-29 | 352.90 | 355.30 | 349.80 | 353.30 | 330.82 | 448,967 |
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.