Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	291.10	296.80	290.60	294.90	276.14	157,595
2023-06-14	291.10	294.20	288.50	291.40	272.86	255,385
2023-06-13	291.80	293.70	290.00	291.60	273.05	128,295
2023-06-12	295.00	296.20	289.80	290.30	271.83	150,664
2023-06-09	297.00	297.00	292.90	294.00	275.29	357,506
2023-06-08	297.50	298.50	295.40	297.20	278.29	174,233
2023-06-07	297.70	299.20	296.70	297.90	278.95	293,993
2023-06-05	296.10	299.50	295.50	296.80	277.92	222,704
2023-06-02	291.80	296.80	291.40	296.10	277.26	313,032
2023-06-01	293.90	294.70	288.80	290.50	272.02	353,580
2023-05-31	290.00	296.00	287.60	292.00	273.42	1,300,110
2023-05-30	291.30	294.20	290.40	290.40	271.92	171,714
2023-05-29	290.40	291.90	289.90	291.00	272.49	125,526
2023-05-26	284.30	290.90	284.30	290.30	271.83	316,540
2023-05-25	288.50	288.50	283.50	283.50	265.46	196,200
2023-05-24	291.00	291.00	286.30	286.60	268.37	310,420
2023-05-23	295.90	296.50	292.30	293.10	274.45	275,209
2023-05-22	296.50	297.40	294.60	296.00	277.17	230,339
2023-05-19	293.00	298.10	293.00	296.50	277.64	307,686
2023-05-17	291.50	291.50	289.50	289.70	271.27	99,928
2023-05-16	293.50	294.90	291.40	291.80	273.23	240,546
2023-05-15	291.00	293.50	290.30	293.50	274.83	164,279
2023-05-12	289.80	290.60	287.50	289.80	271.36	198,779
2023-05-11	286.20	289.40	285.10	287.90	269.58	98,386
2023-05-10	286.80	289.80	283.90	286.40	268.18	192,317
2023-05-09	292.50	292.50	285.40	286.40	268.18	295,512
2023-05-08	291.60	292.70	289.60	292.70	274.08	116,296
2023-05-05	289.00	290.70	286.80	290.50	272.02	163,495
2023-05-04	288.80	288.80	285.60	287.90	269.58	175,826
2023-05-03	290.00	290.20	287.50	289.10	270.71	193,435
2023-05-02	293.10	293.60	288.30	288.60	270.24	214,126
2023-04-28	289.20	292.80	288.60	292.80	274.17	278,032
2023-04-27	289.50	289.60	286.30	288.10	269.77	179,104
2023-04-26	291.10	291.10	286.70	289.30	270.89	216,348
2023-04-25	293.10	293.30	290.60	291.10	272.58	220,641
2023-04-24	290.00	295.00	289.40	292.80	274.17	193,442
2023-04-21	290.50	291.70	289.00	289.50	271.08	489,352
2023-04-20	292.30	292.80	290.40	290.50	272.02	252,083
2023-04-19	292.30	294.00	291.30	292.30	273.70	187,739
2023-04-18	294.10	295.00	291.30	292.30	273.70	323,918
2023-04-17	303.90	304.50	299.10	299.80	273.94	381,043
2023-04-14	303.00	305.70	302.10	303.20	277.04	290,023
2023-04-13	299.10	302.70	298.70	302.70	276.59	400,805
2023-04-12	299.20	303.80	298.70	299.10	273.30	422,919
2023-04-11	292.10	297.10	292.10	296.90	271.29	289,703
2023-04-06	287.20	289.80	285.10	289.20	264.25	183,561
2023-04-05	285.00	285.00	280.70	282.40	258.04	131,065
2023-04-04	281.00	285.50	280.50	285.00	260.41	181,731
2023-04-03	280.30	280.30	278.20	280.00	255.84	190,098
2023-03-31	278.90	280.60	277.20	279.70	255.57	236,506
2023-03-30	274.30	278.90	273.90	278.90	254.84	186,924
2023-03-29	269.00	272.00	268.60	272.00	248.53	235,207
2023-03-28	269.70	270.00	266.30	267.90	244.79	251,573
2023-03-27	268.70	271.10	267.50	268.00	244.88	321,000
2023-03-24	267.30	267.80	262.00	265.80	242.87	423,061
2023-03-23	267.20	268.20	264.30	267.30	244.24	132,040
2023-03-22	269.60	270.10	267.90	268.80	245.61	127,213
2023-03-21	266.90	270.10	266.20	269.60	246.34	135,575
2023-03-20	258.00	266.10	253.90	264.40	241.59	214,013
2023-03-17	268.80	269.80	259.60	260.00	237.57	678,332

← NewerPage 15 of 21 · 1,257 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.