Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	291.90	293.90	285.80	287.70	269.40	371,866
2023-09-07	291.70	293.80	290.70	291.70	273.14	233,457
2023-09-06	291.40	294.50	290.50	293.20	274.55	212,989
2023-09-05	287.00	293.10	286.50	292.50	273.89	210,360
2023-09-04	286.70	289.20	286.70	287.60	269.30	98,304
2023-09-01	285.70	288.50	283.50	286.30	268.08	95,634
2023-08-31	287.00	288.20	285.70	285.70	267.52	297,058
2023-08-30	286.50	287.90	283.70	287.00	268.74	137,566
2023-08-29	284.40	286.60	283.10	286.40	268.18	95,107
2023-08-28	283.30	284.70	282.60	284.40	266.31	95,614
2023-08-25	281.20	283.80	279.70	281.70	263.78	91,953
2023-08-24	284.20	285.90	282.10	282.30	264.34	194,078
2023-08-23	282.70	284.10	281.70	283.70	265.65	66,855
2023-08-22	280.60	284.20	280.60	282.70	264.71	73,851
2023-08-21	280.00	283.10	279.70	279.80	262.00	90,114
2023-08-18	280.30	281.60	278.70	280.80	262.93	108,440
2023-08-17	283.90	284.70	281.40	282.50	264.53	134,186
2023-08-16	283.70	285.50	283.20	284.90	266.77	95,586
2023-08-15	289.00	289.10	283.90	284.40	266.31	125,842
2023-08-14	288.10	290.10	287.90	288.80	270.43	116,751
2023-08-11	292.00	293.10	289.20	289.40	270.99	160,537
2023-08-10	292.00	293.90	291.50	292.70	274.08	118,323
2023-08-09	291.40	293.80	291.00	291.50	272.95	78,802
2023-08-08	291.00	294.80	290.20	290.60	272.11	89,295
2023-08-07	290.60	293.30	290.50	292.70	274.08	90,027
2023-08-04	288.80	291.90	287.90	291.80	273.23	134,123
2023-08-03	292.10	292.10	288.20	288.80	270.43	147,468
2023-08-02	297.10	297.10	292.10	292.30	273.70	252,051
2023-08-01	298.80	299.10	297.20	297.40	278.48	100,470
2023-07-31	301.40	301.40	298.10	298.80	279.79	212,760
2023-07-28	301.20	301.70	298.30	301.40	282.22	185,284
2023-07-27	298.60	302.20	298.60	301.60	282.41	385,960
2023-07-26	297.50	298.90	295.40	297.90	278.95	139,869
2023-07-25	294.40	298.30	293.30	298.20	279.23	123,843
2023-07-24	290.00	296.40	289.20	294.20	275.48	209,243
2023-07-21	288.60	290.50	287.00	290.50	272.02	73,147
2023-07-20	287.30	289.70	287.30	288.60	270.24	80,564
2023-07-19	292.40	293.00	290.10	290.50	272.02	66,388
2023-07-18	288.90	291.50	288.20	291.10	272.58	112,049
2023-07-17	291.00	291.00	288.10	288.90	270.52	82,345
2023-07-14	293.00	293.30	290.10	292.10	273.52	67,810
2023-07-13	291.20	294.30	290.20	292.90	274.26	94,559
2023-07-12	288.00	291.90	286.90	290.70	272.20	80,142
2023-07-11	289.90	289.90	285.80	287.30	269.02	107,314
2023-07-10	290.90	291.00	288.10	288.10	269.77	71,055
2023-07-07	288.20	292.10	287.30	290.90	272.39	64,675
2023-07-06	291.70	294.10	287.80	288.20	269.86	195,396
2023-07-05	297.60	297.60	291.40	292.90	274.26	149,917
2023-07-04	296.90	299.40	296.90	298.50	279.51	109,998
2023-07-03	298.80	299.40	296.50	297.30	278.38	95,454
2023-06-30	295.30	299.40	295.30	298.80	279.79	116,695
2023-06-29	294.70	297.50	293.40	294.30	275.58	96,689
2023-06-28	290.80	294.00	290.50	294.00	275.29	121,020
2023-06-27	287.30	289.30	285.70	289.30	270.89	183,749
2023-06-26	288.60	289.00	283.50	287.30	269.02	132,751
2023-06-22	290.00	290.00	287.00	288.60	270.24	132,424
2023-06-21	294.00	294.00	290.00	290.60	272.11	147,129
2023-06-20	293.00	294.50	291.30	294.40	275.67	204,086
2023-06-19	299.00	299.10	293.10	293.40	274.73	229,763
2023-06-16	294.90	300.50	294.90	300.50	281.38	445,162

← NewerPage 14 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.