Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	316.80	318.30	314.70	315.70	295.61	176,922
2023-11-30	315.20	317.40	314.10	315.40	295.33	775,098
2023-11-29	310.30	315.80	310.10	314.90	294.86	217,582
2023-11-28	312.00	312.90	308.90	310.10	290.37	180,507
2023-11-27	312.40	314.00	310.90	312.80	292.90	124,013
2023-11-24	310.80	312.90	310.70	312.50	292.62	126,742
2023-11-23	311.20	313.90	310.50	310.50	290.74	119,196
2023-11-22	308.40	312.60	308.40	311.10	291.31	183,925
2023-11-21	308.00	309.00	307.00	307.00	287.47	134,154
2023-11-20	304.30	307.80	303.70	307.20	287.65	288,412
2023-11-17	302.90	307.50	302.60	304.30	284.94	120,531
2023-11-16	305.10	306.70	301.60	302.40	283.16	175,515
2023-11-15	300.40	305.30	300.20	304.90	285.50	251,012
2023-11-14	294.70	300.20	292.90	300.20	281.10	265,550
2023-11-13	294.30	294.90	293.00	294.30	275.58	150,156
2023-11-10	293.40	293.40	290.50	292.30	273.70	495,438
2023-11-09	290.90	294.70	290.50	294.50	275.76	124,171
2023-11-08	290.90	292.00	289.00	291.70	273.14	85,159
2023-11-07	293.10	293.80	290.70	292.00	273.42	252,499
2023-11-06	296.80	297.60	289.20	293.80	275.11	179,869
2023-11-03	293.90	297.00	293.80	295.90	277.07	46,149
2023-11-02	290.00	293.90	289.40	293.30	274.64	245,933
2023-11-01	289.70	290.30	285.90	287.10	268.83	359,534
2023-10-31	282.70	288.20	282.60	288.20	269.86	171,063
2023-10-30	282.00	285.90	280.80	282.20	264.25	97,396
2023-10-27	285.30	286.00	281.00	282.00	264.06	107,231
2023-10-26	278.90	284.40	277.30	283.30	265.28	184,655
2023-10-25	282.20	282.90	278.80	281.00	263.12	144,693
2023-10-24	278.30	282.20	276.70	281.90	263.96	185,451
2023-10-23	278.90	279.90	274.90	278.30	260.59	280,466
2023-10-20	283.20	283.80	278.90	278.90	261.16	356,693
2023-10-19	287.20	288.30	285.60	285.60	267.43	120,791
2023-10-18	290.00	293.50	288.20	288.40	270.05	136,088
2023-10-17	292.50	293.30	288.70	290.40	271.92	82,883
2023-10-16	292.10	294.30	289.40	292.90	274.26	106,024
2023-10-13	296.20	296.70	291.60	292.10	273.52	67,738
2023-10-12	294.30	298.40	294.30	296.20	277.35	102,423
2023-10-11	291.00	294.60	290.40	292.60	273.98	166,901
2023-10-10	286.20	291.30	286.20	290.80	272.30	351,411
2023-10-09	286.60	287.20	283.40	283.90	265.84	161,668
2023-10-06	283.20	287.30	281.80	286.60	268.37	160,227
2023-10-05	281.50	285.00	281.30	283.50	265.46	101,721
2023-10-04	282.50	283.70	280.10	281.70	263.78	117,847
2023-10-03	287.40	289.10	284.90	285.30	267.15	109,127
2023-10-02	289.10	290.80	286.90	288.40	270.05	119,107
2023-09-29	288.30	292.10	287.90	288.80	270.43	127,184
2023-09-28	285.90	288.50	285.60	288.30	269.96	85,333
2023-09-27	286.20	288.60	285.20	285.90	267.71	101,497
2023-09-26	290.50	291.30	286.40	286.50	268.27	74,875
2023-09-25	292.30	294.70	290.00	291.90	273.33	102,550
2023-09-22	293.60	295.00	292.20	292.70	274.08	81,517
2023-09-21	295.80	297.50	293.40	294.20	275.48	116,893
2023-09-20	294.00	299.00	294.00	297.00	278.10	86,783
2023-09-19	293.60	296.30	293.30	293.80	275.11	85,957
2023-09-18	295.00	296.40	293.60	294.00	275.29	95,499
2023-09-15	294.90	297.90	294.70	295.00	276.23	326,712
2023-09-14	289.50	293.40	288.00	293.20	274.55	138,546
2023-09-13	286.20	290.50	286.20	289.50	271.08	105,127
2023-09-12	290.30	290.90	287.50	289.40	270.99	94,843
2023-09-11	287.70	291.70	287.40	290.20	271.74	157,422

← NewerPage 13 of 22 · 1,261 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.