Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	251.40	254.40	249.70	252.20	230.44	863,360
2022-12-19	253.10	255.30	252.30	254.00	232.09	763,634
2022-12-16	256.10	257.90	251.70	252.30	230.53	4,544,537
2022-12-15	260.10	260.60	255.40	256.10	234.01	487,524
2022-12-14	262.00	263.30	258.00	262.00	239.40	245,244
2022-12-13	260.80	266.40	259.20	261.90	239.31	281,642
2022-12-12	258.50	260.40	257.80	259.70	237.30	237,796
2022-12-09	254.50	260.40	254.40	259.40	237.02	301,410
2022-12-08	254.00	256.30	252.60	253.20	231.36	230,811
2022-12-07	259.30	261.40	253.90	254.10	232.18	403,953
2022-12-06	265.70	267.30	262.40	262.70	240.04	189,649
2022-12-05	265.20	267.50	263.40	267.20	244.15	236,969
2022-12-02	268.40	268.50	263.30	265.40	242.50	320,985
2022-12-01	270.60	272.50	267.00	268.50	245.34	251,891
2022-11-30	266.50	269.10	265.50	268.00	244.88	590,964
2022-11-29	265.50	268.40	264.40	265.00	242.14	349,377
2022-11-28	270.70	271.00	263.80	265.30	242.41	239,504
2022-11-25	268.30	272.00	268.30	272.00	248.53	248,004
2022-11-24	268.40	270.80	267.70	268.90	245.70	232,269
2022-11-23	265.00	268.40	263.00	267.50	244.42	540,090
2022-11-22	261.30	265.00	260.50	263.80	241.04	297,205
2022-11-21	265.20	265.20	259.60	261.30	238.76	485,379
2022-11-18	263.60	267.20	263.60	266.00	243.05	277,757
2022-11-17	266.60	268.60	262.20	262.90	240.22	205,905
2022-11-16	270.00	270.50	263.90	267.00	243.97	474,694
2022-11-15	269.50	270.50	266.50	268.70	245.52	269,829
2022-11-14	267.70	269.80	264.80	269.20	245.98	519,234
2022-11-11	267.50	268.40	264.50	267.70	244.61	317,060
2022-11-10	254.60	266.80	253.20	266.30	243.33	526,874
2022-11-09	256.00	256.10	253.40	255.70	233.64	160,815
2022-11-08	251.40	255.40	250.80	255.10	233.09	342,356
2022-11-07	251.10	251.90	248.20	251.30	229.62	296,352
2022-11-04	247.40	251.10	246.60	251.10	229.44	82,751
2022-11-03	245.40	247.60	244.10	246.40	225.14	294,721
2022-11-02	248.70	250.00	247.10	247.50	226.15	141,140
2022-11-01	250.80	253.90	248.20	248.70	227.25	140,266
2022-10-31	251.70	251.70	248.80	250.20	228.62	178,873
2022-10-28	247.20	251.80	245.00	251.00	229.35	114,803
2022-10-27	248.90	250.90	246.80	249.10	227.61	158,358
2022-10-26	249.40	250.20	246.20	248.90	227.43	204,396
2022-10-25	245.00	249.90	243.90	249.40	227.88	296,176
2022-10-24	240.20	243.60	239.80	243.60	222.58	248,921
2022-10-21	235.90	239.70	234.20	238.20	217.65	306,128
2022-10-20	235.10	238.90	232.70	237.90	217.38	288,243
2022-10-19	240.00	241.30	235.30	235.30	215.00	295,702
2022-10-18	235.30	241.00	234.80	239.10	218.47	291,940
2022-10-17	226.80	235.30	226.30	233.50	213.36	259,174
2022-10-14	231.00	231.70	226.20	226.80	207.23	200,688
2022-10-13	219.80	228.90	219.10	227.80	208.15	322,556
2022-10-12	222.20	224.40	219.40	219.80	200.84	261,993
2022-10-11	221.20	224.30	219.00	221.90	202.76	337,485
2022-10-10	222.20	225.40	220.10	220.10	201.11	162,045
2022-10-07	232.60	232.60	221.90	223.60	204.31	268,341
2022-10-06	235.00	235.50	232.90	233.10	212.99	193,091
2022-10-05	232.80	234.90	230.30	231.60	211.62	183,872
2022-10-04	230.10	234.50	228.80	234.10	213.90	105,953
2022-10-03	223.80	227.10	219.70	226.40	206.87	256,321
2022-09-30	222.40	226.60	221.40	225.70	206.23	209,921
2022-09-29	224.50	225.00	220.60	222.40	203.21	154,375
2022-09-28	220.00	225.60	216.90	225.00	205.59	171,822

← NewerPage 17 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.