Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 352.80 | 354.10 | 350.90 | 352.90 | 330.45 | 104,260 |
| 2024-02-27 | 348.90 | 354.20 | 347.70 | 353.60 | 331.10 | 85,642 |
| 2024-02-26 | 349.80 | 351.00 | 347.40 | 348.90 | 326.70 | 82,019 |
| 2024-02-23 | 348.20 | 350.60 | 346.10 | 349.80 | 327.54 | 100,972 |
| 2024-02-22 | 346.00 | 348.30 | 344.10 | 347.00 | 324.92 | 96,286 |
| 2024-02-21 | 345.20 | 345.20 | 341.00 | 343.50 | 321.65 | 95,083 |
| 2024-02-20 | 342.90 | 344.60 | 341.80 | 344.50 | 322.58 | 107,721 |
| 2024-02-19 | 341.30 | 344.10 | 339.50 | 342.90 | 321.08 | 116,018 |
| 2024-02-16 | 340.20 | 342.50 | 339.40 | 341.60 | 319.87 | 168,361 |
| 2024-02-15 | 334.10 | 339.80 | 334.10 | 339.30 | 317.71 | 85,082 |
| 2024-02-14 | 332.00 | 334.40 | 331.90 | 333.30 | 312.09 | 85,643 |
| 2024-02-13 | 331.00 | 334.20 | 330.00 | 332.90 | 311.72 | 88,325 |
| 2024-02-12 | 326.40 | 331.00 | 326.00 | 331.00 | 309.94 | 77,319 |
| 2024-02-09 | 327.30 | 328.20 | 325.30 | 326.40 | 305.63 | 108,770 |
| 2024-02-08 | 326.60 | 328.90 | 326.60 | 326.90 | 306.10 | 76,615 |
| 2024-02-07 | 325.10 | 329.80 | 325.00 | 326.10 | 305.35 | 118,903 |
| 2024-02-06 | 324.30 | 326.10 | 322.10 | 325.10 | 304.42 | 197,352 |
| 2024-02-05 | 329.90 | 329.90 | 323.00 | 323.00 | 302.45 | 186,856 |
| 2024-02-02 | 328.40 | 333.60 | 326.60 | 330.40 | 309.38 | 168,764 |
| 2024-02-01 | 327.50 | 330.20 | 326.20 | 328.20 | 307.32 | 134,361 |
| 2024-01-31 | 329.20 | 331.40 | 328.40 | 328.40 | 307.51 | 204,045 |
| 2024-01-30 | 328.00 | 329.90 | 326.90 | 329.10 | 308.16 | 194,204 |
| 2024-01-29 | 329.40 | 329.80 | 324.50 | 327.80 | 306.94 | 163,835 |
| 2024-01-26 | 326.50 | 329.40 | 322.80 | 329.40 | 308.44 | 90,940 |
| 2024-01-25 | 323.90 | 327.00 | 322.00 | 327.00 | 306.19 | 164,616 |
| 2024-01-24 | 324.30 | 325.50 | 322.10 | 323.90 | 303.29 | 136,869 |
| 2024-01-23 | 320.00 | 322.20 | 318.00 | 321.80 | 301.33 | 186,161 |
| 2024-01-22 | 316.50 | 319.00 | 315.90 | 318.70 | 298.42 | 121,845 |
| 2024-01-19 | 317.30 | 319.60 | 313.50 | 314.30 | 294.30 | 120,445 |
| 2024-01-18 | 316.90 | 318.60 | 315.30 | 317.30 | 297.11 | 93,018 |
| 2024-01-17 | 316.00 | 316.70 | 313.50 | 316.60 | 296.46 | 88,357 |
| 2024-01-16 | 320.60 | 321.50 | 318.30 | 319.50 | 299.17 | 77,371 |
| 2024-01-15 | 323.50 | 323.90 | 321.80 | 322.40 | 301.89 | 76,063 |
| 2024-01-12 | 323.20 | 325.50 | 323.20 | 325.00 | 304.32 | 131,523 |
| 2024-01-11 | 326.90 | 328.50 | 322.50 | 323.00 | 302.45 | 156,447 |
| 2024-01-10 | 326.80 | 327.00 | 324.70 | 325.50 | 304.79 | 143,364 |
| 2024-01-09 | 328.90 | 329.00 | 324.00 | 326.80 | 306.01 | 104,324 |
| 2024-01-08 | 327.20 | 328.70 | 324.30 | 328.70 | 307.79 | 167,828 |
| 2024-01-05 | 328.90 | 328.90 | 324.90 | 326.00 | 305.26 | 55,277 |
| 2024-01-04 | 328.00 | 330.30 | 325.40 | 329.00 | 308.07 | 166,457 |
| 2024-01-03 | 329.20 | 331.80 | 325.30 | 327.70 | 306.85 | 297,658 |
| 2024-01-02 | 328.90 | 331.50 | 327.50 | 329.20 | 308.25 | 82,055 |
| 2023-12-29 | 330.40 | 331.00 | 328.20 | 328.90 | 307.97 | 117,252 |
| 2023-12-28 | 329.80 | 330.80 | 328.60 | 330.40 | 309.38 | 131,767 |
| 2023-12-27 | 329.50 | 330.70 | 328.60 | 329.70 | 308.72 | 150,380 |
| 2023-12-22 | 326.20 | 330.40 | 325.10 | 329.30 | 308.35 | 82,467 |
| 2023-12-21 | 326.00 | 327.00 | 324.40 | 326.20 | 305.45 | 163,071 |
| 2023-12-20 | 329.60 | 331.00 | 327.00 | 327.30 | 306.48 | 185,894 |
| 2023-12-19 | 330.10 | 332.80 | 329.30 | 329.50 | 308.54 | 186,220 |
| 2023-12-18 | 329.70 | 330.80 | 326.80 | 329.30 | 308.35 | 136,305 |
| 2023-12-15 | 333.00 | 335.00 | 328.90 | 329.70 | 308.72 | 337,769 |
| 2023-12-14 | 331.00 | 334.20 | 329.90 | 332.50 | 311.34 | 173,417 |
| 2023-12-13 | 328.80 | 330.20 | 327.50 | 328.10 | 307.22 | 245,032 |
| 2023-12-12 | 328.50 | 329.10 | 326.50 | 328.90 | 307.97 | 224,215 |
| 2023-12-11 | 323.20 | 328.50 | 323.20 | 328.50 | 307.60 | 131,283 |
| 2023-12-08 | 321.50 | 324.50 | 320.70 | 322.90 | 302.36 | 120,302 |
| 2023-12-07 | 319.30 | 321.90 | 319.00 | 321.20 | 300.76 | 210,089 |
| 2023-12-06 | 318.10 | 320.80 | 316.90 | 320.00 | 299.64 | 195,397 |
| 2023-12-05 | 313.50 | 318.20 | 313.50 | 317.60 | 297.39 | 168,493 |
| 2023-12-04 | 315.70 | 317.00 | 313.70 | 314.50 | 294.49 | 164,678 |
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.