Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 540.00 | 547.50 | 540.00 | 542.50 | 542.50 | 132,669 |
| 2026-07-24 | 528.00 | 537.50 | 528.00 | 537.50 | 537.50 | 50,209 |
| 2026-07-23 | 534.00 | 534.50 | 526.50 | 528.00 | 528.00 | 57,243 |
| 2026-07-22 | 525.00 | 535.50 | 523.50 | 533.00 | 533.00 | 75,747 |
| 2026-07-21 | 525.00 | 526.50 | 519.50 | 524.00 | 524.00 | 70,095 |
| 2026-07-20 | 526.50 | 529.00 | 522.00 | 523.00 | 523.00 | 54,056 |
| 2026-07-17 | 530.00 | 532.50 | 520.50 | 526.50 | 526.50 | 102,836 |
| 2026-07-16 | 534.00 | 537.00 | 528.00 | 532.50 | 532.50 | 106,898 |
| 2026-07-15 | 539.00 | 539.00 | 530.00 | 534.50 | 534.50 | 78,164 |
| 2026-07-14 | 526.50 | 539.00 | 526.50 | 538.00 | 538.00 | 83,470 |
| 2026-07-13 | 529.50 | 529.50 | 522.00 | 529.50 | 529.50 | 90,308 |
| 2026-07-10 | 533.50 | 534.00 | 526.50 | 532.50 | 532.50 | 83,301 |
| 2026-07-09 | 525.50 | 536.00 | 516.00 | 536.00 | 536.00 | 160,730 |
| 2026-07-08 | 529.00 | 532.00 | 520.50 | 526.50 | 526.50 | 105,874 |
| 2026-07-07 | 538.50 | 538.50 | 532.00 | 532.00 | 532.00 | 44,135 |
| 2026-07-06 | 548.00 | 549.00 | 536.50 | 539.00 | 539.00 | 254,053 |
| 2026-07-03 | 546.00 | 550.50 | 544.00 | 549.00 | 549.00 | 44,725 |
| 2026-07-02 | 536.00 | 545.50 | 531.50 | 543.00 | 543.00 | 67,124 |
| 2026-07-01 | 543.50 | 544.00 | 531.50 | 535.50 | 535.50 | 87,994 |
| 2026-06-30 | 532.00 | 545.00 | 532.00 | 543.50 | 543.50 | 157,914 |
| 2026-06-29 | 527.50 | 532.50 | 526.00 | 530.50 | 530.50 | 59,399 |
| 2026-06-26 | 533.00 | 533.50 | 526.50 | 527.00 | 527.00 | 94,789 |
| 2026-06-25 | 529.00 | 538.00 | 529.00 | 536.50 | 536.50 | 111,103 |
| 2026-06-24 | 525.00 | 530.50 | 523.00 | 528.50 | 528.50 | 77,246 |
| 2026-06-23 | 526.00 | 527.00 | 521.00 | 524.00 | 524.00 | 71,573 |
| 2026-06-22 | 528.50 | 532.50 | 523.00 | 531.00 | 531.00 | 199,856 |
| 2026-06-18 | 524.50 | 528.00 | 521.00 | 525.00 | 525.00 | 617,812 |
| 2026-06-17 | 520.50 | 527.50 | 516.50 | 524.00 | 524.00 | 81,624 |
| 2026-06-16 | 522.00 | 523.50 | 518.00 | 521.00 | 521.00 | 99,829 |
| 2026-06-15 | 525.00 | 529.00 | 520.50 | 521.50 | 521.50 | 82,098 |
| 2026-06-12 | 519.00 | 525.00 | 514.50 | 517.00 | 517.00 | 80,590 |
| 2026-06-11 | 509.50 | 517.00 | 509.00 | 510.50 | 510.50 | 62,928 |
| 2026-06-10 | 512.50 | 516.50 | 505.00 | 509.50 | 509.50 | 104,321 |
| 2026-06-09 | 517.00 | 520.00 | 511.00 | 512.00 | 512.00 | 357,642 |
| 2026-06-08 | 509.50 | 517.50 | 501.50 | 517.50 | 517.50 | 109,565 |
| 2026-06-05 | 513.00 | 515.00 | 505.50 | 510.50 | 510.50 | 131,476 |
| 2026-06-04 | 513.00 | 519.00 | 511.50 | 513.50 | 513.50 | 114,396 |
| 2026-06-03 | 518.00 | 518.00 | 509.50 | 515.00 | 515.00 | 128,788 |
| 2026-06-02 | 516.50 | 522.50 | 515.00 | 518.50 | 518.50 | 104,899 |
| 2026-06-01 | 516.00 | 519.00 | 508.00 | 511.00 | 511.00 | 332,144 |
| 2026-05-29 | 505.50 | 525.00 | 503.50 | 525.00 | 525.00 | 1,609,345 |
| 2026-05-28 | 510.00 | 510.00 | 503.00 | 505.00 | 505.00 | 128,728 |
| 2026-05-27 | 511.00 | 517.50 | 508.50 | 513.00 | 513.00 | 82,100 |
| 2026-05-26 | 514.50 | 514.50 | 510.00 | 511.00 | 511.00 | 77,388 |
| 2026-05-25 | 510.00 | 516.00 | 510.00 | 514.50 | 514.50 | 68,605 |
| 2026-05-22 | 498.20 | 506.50 | 498.20 | 506.50 | 506.50 | 128,524 |
| 2026-05-21 | 492.20 | 498.20 | 491.80 | 496.00 | 496.00 | 106,887 |
| 2026-05-20 | 484.80 | 497.60 | 483.20 | 493.80 | 493.80 | 106,818 |
| 2026-05-19 | 481.20 | 487.80 | 480.00 | 485.00 | 485.00 | 71,111 |
| 2026-05-18 | 479.00 | 485.60 | 473.60 | 482.00 | 482.00 | 127,442 |
| 2026-05-15 | 492.00 | 494.80 | 478.80 | 482.00 | 482.00 | 124,915 |
| 2026-05-13 | 492.80 | 493.20 | 485.00 | 485.00 | 485.00 | 52,894 |
| 2026-05-12 | 489.20 | 492.20 | 484.40 | 487.00 | 487.00 | 105,858 |
| 2026-05-11 | 489.20 | 493.40 | 483.20 | 491.80 | 491.80 | 113,424 |
| 2026-05-08 | 499.40 | 499.40 | 485.60 | 489.80 | 489.80 | 129,505 |
| 2026-05-07 | 504.00 | 509.00 | 498.80 | 500.00 | 500.00 | 204,478 |
| 2026-05-06 | 487.00 | 504.00 | 487.00 | 502.00 | 502.00 | 191,862 |
| 2026-05-05 | 476.20 | 485.20 | 476.20 | 485.20 | 485.20 | 142,449 |
| 2026-05-04 | 489.80 | 490.00 | 475.80 | 476.20 | 476.20 | 269,307 |
| 2026-04-30 | 476.00 | 486.80 | 471.00 | 486.80 | 486.80 | 195,735 |
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.