Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	220.00	225.60	216.90	225.00	205.59	171,822
2022-09-27	222.40	224.50	221.10	222.90	203.67	197,015
2022-09-26	222.30	225.60	221.00	221.00	201.93	154,264
2022-09-23	225.60	226.70	221.50	225.50	206.05	133,167
2022-09-22	229.10	229.60	225.50	225.50	206.05	123,792
2022-09-21	229.60	232.70	228.00	231.40	211.44	138,676
2022-09-20	234.10	237.10	229.30	229.80	209.98	173,434
2022-09-19	235.10	235.10	230.00	233.40	213.26	132,747
2022-09-16	231.10	236.50	229.50	234.60	214.36	1,311,758
2022-09-15	230.80	235.60	230.70	233.20	213.08	159,572
2022-09-14	232.60	235.10	229.70	229.90	210.07	355,517
2022-09-13	241.40	242.60	235.30	235.30	215.00	199,559
2022-09-12	238.10	241.40	237.20	240.60	219.84	154,948
2022-09-09	233.20	238.30	233.20	236.30	215.91	209,170
2022-09-08	231.60	233.60	228.10	232.60	212.53	313,236
2022-09-07	230.00	231.30	228.40	230.80	210.89	185,613
2022-09-06	234.20	235.90	230.30	231.30	211.35	259,363
2022-09-05	232.00	233.70	229.10	233.30	213.17	214,437
2022-09-02	231.50	237.30	230.30	237.20	216.74	287,019
2022-09-01	235.20	235.30	228.80	228.80	209.06	212,460
2022-08-31	240.20	242.80	236.30	237.20	216.74	405,427
2022-08-30	239.30	244.60	238.80	240.10	219.39	138,813
2022-08-29	238.10	241.10	236.90	239.20	218.56	225,419
2022-08-26	250.50	251.10	240.00	240.50	219.75	274,675
2022-08-25	249.20	249.80	245.10	249.20	227.70	176,950
2022-08-24	244.80	249.90	242.30	247.70	226.33	283,650
2022-08-23	248.50	251.00	245.30	245.80	224.60	176,458
2022-08-22	253.00	253.40	249.90	250.20	228.62	478,687
2022-08-19	255.80	257.70	253.10	253.60	231.72	319,323
2022-08-18	255.80	259.80	255.70	258.40	236.11	213,735
2022-08-17	262.70	263.20	255.60	256.30	234.19	223,331
2022-08-16	259.90	262.10	258.10	262.10	239.49	192,433
2022-08-15	258.00	260.90	257.00	258.90	236.57	221,585
2022-08-12	260.00	262.20	257.80	257.80	235.56	242,044
2022-08-11	262.40	263.10	259.00	260.00	237.57	185,411
2022-08-10	253.30	261.30	252.30	261.10	238.58	469,131
2022-08-09	259.00	260.30	254.10	254.30	232.36	256,942
2022-08-08	255.20	261.10	255.20	260.30	237.84	239,999
2022-08-05	258.60	259.30	252.90	253.30	231.45	270,766
2022-08-04	260.10	261.70	257.50	258.60	236.29	297,800
2022-08-03	256.00	261.10	255.40	259.50	237.11	490,395
2022-08-02	256.90	258.30	254.50	257.50	235.29	289,608
2022-08-01	264.20	264.60	256.80	258.70	236.38	455,754
2022-07-29	257.70	264.70	257.30	263.90	241.13	306,549
2022-07-28	252.30	256.30	251.70	256.20	234.10	264,411
2022-07-27	249.50	251.30	248.50	250.00	228.43	193,627
2022-07-26	252.80	253.70	247.60	247.80	226.42	382,065
2022-07-25	252.30	253.40	249.30	252.20	230.44	382,505
2022-07-22	250.60	253.20	248.40	252.30	230.53	444,733
2022-07-21	246.10	250.40	243.10	250.30	228.71	459,946
2022-07-20	246.20	248.60	243.50	245.80	224.60	307,962
2022-07-19	243.10	246.00	238.90	245.00	223.86	421,139
2022-07-18	239.50	243.10	238.50	243.10	222.13	427,307
2022-07-15	235.30	237.00	231.50	237.00	216.55	364,948
2022-07-14	239.30	240.00	232.10	234.80	214.54	479,246
2022-07-13	242.30	242.40	237.20	239.20	218.56	536,387
2022-07-12	237.20	242.30	234.00	242.30	221.40	562,504
2022-07-11	240.60	241.70	237.20	237.20	216.74	268,640
2022-07-08	241.30	244.00	239.30	244.00	222.95	216,349
2022-07-07	235.70	242.60	235.50	241.20	220.39	417,108

← NewerPage 18 of 22 · 1,262 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.