Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	267.10	269.60	261.00	266.90	243.87	256,686
2023-03-15	274.50	274.50	263.80	263.80	241.04	202,753
2023-03-14	268.10	276.40	267.10	274.50	250.82	181,061
2023-03-13	277.50	278.40	266.60	270.00	246.71	223,510
2023-03-10	278.00	279.70	275.30	277.10	253.19	146,851
2023-03-09	284.00	285.00	281.80	283.20	258.77	91,648
2023-03-08	287.00	287.00	284.00	284.00	259.50	141,936
2023-03-07	292.50	292.50	287.00	287.20	262.42	118,504
2023-03-06	290.50	292.40	290.50	291.30	266.17	182,283
2023-03-03	286.00	290.60	286.00	290.20	265.16	314,442
2023-03-02	287.10	287.70	284.80	285.50	260.87	149,167
2023-03-01	288.20	291.50	287.80	288.10	263.25	191,440
2023-02-28	287.00	290.00	285.70	288.20	263.34	342,527
2023-02-27	284.20	287.80	284.20	287.40	262.61	132,513
2023-02-24	287.10	289.00	282.80	284.10	259.59	166,313
2023-02-23	284.20	287.10	284.20	285.70	261.05	88,854
2023-02-22	283.30	284.20	280.30	284.20	259.68	142,909
2023-02-21	287.50	289.00	283.30	283.30	258.86	154,814
2023-02-20	288.80	290.40	287.20	287.80	262.97	182,122
2023-02-17	287.00	289.10	286.40	288.00	263.15	186,813
2023-02-16	290.00	291.40	287.30	289.90	264.89	167,746
2023-02-15	285.90	289.30	283.80	289.00	264.07	120,733
2023-02-14	285.40	289.30	285.40	287.00	262.24	161,857
2023-02-13	284.60	286.00	281.30	285.40	260.78	134,176
2023-02-10	283.20	284.00	277.50	280.70	256.48	136,325
2023-02-09	289.00	289.80	284.20	285.00	260.41	126,701
2023-02-08	288.40	289.40	286.00	286.60	261.88	184,666
2023-02-07	285.00	287.20	283.40	287.20	262.42	150,965
2023-02-06	288.30	288.50	282.60	284.50	259.96	277,327
2023-02-03	290.00	290.80	284.20	288.70	263.79	158,774
2023-02-02	283.00	291.40	282.50	291.10	265.99	189,827
2023-02-01	275.70	281.10	275.30	281.00	256.76	213,964
2023-01-31	277.40	277.70	274.40	276.00	252.19	425,703
2023-01-30	279.00	279.00	276.00	277.20	253.29	164,167
2023-01-27	279.00	279.50	277.50	279.20	255.11	161,270
2023-01-26	278.40	278.70	276.00	278.00	254.02	140,365
2023-01-25	275.00	277.80	273.80	277.50	253.56	130,043
2023-01-24	275.80	276.60	273.70	274.70	251.00	90,795
2023-01-23	273.00	275.80	273.00	275.80	252.01	82,300
2023-01-20	270.50	274.30	270.50	272.70	249.17	89,815
2023-01-19	274.30	274.30	268.60	269.30	246.07	141,219
2023-01-18	273.30	277.70	273.10	275.10	251.37	130,623
2023-01-17	276.60	277.10	272.80	273.20	249.63	131,363
2023-01-16	273.80	276.60	272.70	276.60	252.74	103,765
2023-01-13	277.00	277.00	272.90	273.80	250.18	117,598
2023-01-12	271.50	276.90	270.20	276.40	252.56	268,879
2023-01-11	266.70	271.70	266.60	270.30	246.98	130,257
2023-01-10	269.10	269.10	264.50	266.70	243.69	190,047
2023-01-09	265.10	270.10	265.10	269.50	246.25	293,411
2023-01-05	263.10	264.50	262.30	263.50	240.77	75,081
2023-01-04	261.40	263.10	260.40	262.90	240.22	150,264
2023-01-03	257.60	264.30	257.40	261.20	238.67	239,007
2023-01-02	255.60	257.70	254.20	257.70	235.47	172,394
2022-12-30	257.10	258.20	253.50	253.50	231.63	130,537
2022-12-29	256.10	258.20	254.50	257.70	235.47	88,648
2022-12-28	258.90	259.40	255.60	256.10	234.01	157,176
2022-12-27	259.70	261.40	258.50	258.90	236.57	100,784
2022-12-23	257.00	259.40	256.20	258.40	236.11	167,652
2022-12-22	259.00	260.30	255.30	256.20	234.10	337,090
2022-12-21	253.60	259.70	253.50	258.80	236.47	770,406

← NewerPage 16 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.