Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	229.30	233.90	229.30	233.60	213.45	529,737
2022-07-05	233.90	235.40	227.00	227.30	207.69	678,333
2022-07-04	235.00	236.70	230.70	232.10	212.08	546,633
2022-07-01	229.70	235.60	228.20	233.70	213.54	278,052
2022-06-30	234.60	234.60	228.00	230.20	210.34	724,853
2022-06-29	233.80	237.30	231.60	235.40	215.09	526,281
2022-06-28	239.00	241.00	235.90	236.20	215.82	553,269
2022-06-27	234.10	238.90	234.00	238.40	217.83	375,732
2022-06-23	232.00	232.00	227.50	228.10	208.42	319,241
2022-06-22	232.30	233.00	227.00	232.50	212.44	469,142
2022-06-21	234.60	237.80	233.20	234.60	214.36	442,987
2022-06-20	232.30	234.80	229.70	233.00	212.90	413,127
2022-06-17	234.50	239.40	231.30	231.30	211.35	975,246
2022-06-16	243.10	243.70	232.10	233.70	213.54	455,890
2022-06-15	238.20	244.40	237.40	243.10	222.13	593,065
2022-06-14	242.20	243.50	235.90	236.80	216.37	438,281
2022-06-13	241.70	243.60	238.10	240.40	219.66	548,155
2022-06-10	252.10	252.80	244.30	244.70	223.59	557,632
2022-06-09	259.80	259.80	252.90	253.00	231.17	499,632
2022-06-08	261.30	261.60	257.80	260.60	238.12	474,895
2022-06-07	259.10	262.70	257.60	260.40	237.94	734,085
2022-06-03	259.00	261.70	257.30	258.30	236.02	458,290
2022-06-02	251.70	257.70	251.60	257.10	234.92	431,469
2022-06-01	255.00	257.20	250.90	251.00	229.35	786,883
2022-05-31	261.90	261.90	253.00	253.00	231.17	2,608,231
2022-05-30	260.20	263.90	259.80	262.90	240.22	607,683
2022-05-27	252.20	258.90	250.50	258.70	236.38	449,175
2022-05-25	256.60	258.00	248.00	248.00	226.61	190,134
2022-05-24	255.00	257.40	253.70	254.50	232.54	333,688
2022-05-23	256.20	257.90	252.10	256.70	234.55	412,061
2022-05-20	249.30	256.50	248.80	252.30	230.53	623,503
2022-05-19	248.30	249.10	245.40	247.20	225.87	320,742
2022-05-18	251.50	254.60	250.80	251.40	229.71	485,146
2022-05-17	249.20	252.90	249.00	251.50	229.80	665,516
2022-05-16	248.00	250.20	246.80	248.30	226.88	279,735
2022-05-13	249.00	250.20	247.00	248.60	227.15	353,937
2022-05-12	247.00	249.80	245.10	248.00	226.61	780,942
2022-05-11	240.90	251.30	239.90	250.20	228.62	864,140
2022-05-10	237.50	244.10	237.50	239.10	218.47	428,076
2022-05-09	236.40	240.70	234.60	236.30	215.91	363,965
2022-05-06	245.30	245.30	236.70	238.50	217.92	431,483
2022-05-05	249.10	253.00	246.70	246.70	225.42	237,006
2022-05-04	245.90	248.90	243.10	246.00	224.78	531,035
2022-05-03	249.50	250.00	245.10	245.70	224.50	397,685
2022-05-02	252.90	252.90	214.60	247.30	225.97	301,520
2022-04-29	251.80	256.80	250.00	254.80	232.82	318,812
2022-04-28	245.00	250.70	245.00	248.70	227.25	421,967
2022-04-27	243.00	246.60	240.00	243.40	222.40	344,905
2022-04-26	249.00	251.10	243.20	243.20	222.22	473,205
2022-04-25	252.60	253.80	245.50	245.70	224.50	432,379
2022-04-22	260.00	264.50	258.60	258.60	236.29	407,958
2022-04-21	268.90	274.40	266.20	270.80	241.27	414,206
2022-04-20	267.50	270.90	266.00	267.60	238.42	293,179
2022-04-19	266.90	269.60	264.20	267.00	237.89	530,745
2022-04-14	265.60	267.80	263.40	266.20	237.17	119,448
2022-04-13	262.30	265.00	259.30	264.50	235.66	471,186
2022-04-12	261.00	263.00	258.50	262.30	233.70	416,240
2022-04-11	263.00	264.90	261.40	262.30	233.70	266,136
2022-04-08	264.30	267.00	261.50	263.20	234.50	156,658
2022-04-07	263.10	267.40	262.20	262.80	234.14	215,242

← NewerPage 19 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.