Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	269.20	270.20	260.70	262.40	233.79	196,713
2022-04-05	274.00	275.00	268.60	269.20	239.85	148,400
2022-04-04	273.60	274.10	270.00	273.10	243.32	155,731
2022-04-01	268.80	273.30	267.30	273.30	243.50	223,631
2022-03-31	276.80	277.60	268.00	268.80	239.49	217,510
2022-03-30	277.00	277.00	269.60	274.40	244.48	191,836
2022-03-29	275.00	277.60	271.60	276.00	245.90	229,126
2022-03-28	270.00	272.80	268.40	270.00	240.56	243,094
2022-03-25	269.40	272.20	266.80	268.40	239.13	210,871
2022-03-24	272.80	273.40	268.60	269.40	240.02	140,555
2022-03-23	276.40	278.40	269.80	272.20	242.52	120,386
2022-03-22	276.60	278.40	273.40	276.00	245.90	165,785
2022-03-21	275.40	276.60	272.20	274.80	244.83	205,472
2022-03-18	272.20	275.40	271.40	275.40	245.37	576,751
2022-03-17	272.80	274.20	269.20	271.60	241.98	188,806
2022-03-16	267.60	271.40	267.20	270.60	241.09	376,440
2022-03-15	263.80	265.20	259.20	261.40	232.90	248,508
2022-03-14	259.00	269.00	258.20	265.80	236.82	224,796
2022-03-11	253.20	263.00	253.20	256.60	228.62	285,907
2022-03-10	256.20	258.20	250.60	252.20	224.70	296,232
2022-03-09	253.60	256.20	251.00	254.60	226.84	363,691
2022-03-08	235.20	250.20	234.60	246.20	219.35	438,956
2022-03-07	232.60	241.80	230.40	239.20	213.12	385,295
2022-03-04	241.60	242.80	234.40	240.40	214.19	448,167
2022-03-03	254.00	255.00	244.00	244.60	217.93	276,128
2022-03-02	252.20	256.80	248.40	255.00	227.19	330,766
2022-03-01	262.20	263.80	255.40	255.40	227.55	402,316
2022-02-28	257.40	263.40	256.20	263.20	234.50	744,688
2022-02-25	262.00	265.20	258.40	263.40	234.68	231,591
2022-02-24	254.20	261.80	252.60	258.60	230.40	256,582
2022-02-23	272.20	276.60	267.20	267.20	238.06	143,110
2022-02-22	265.00	275.40	263.20	272.20	242.52	216,400
2022-02-21	280.60	282.20	270.00	272.40	242.70	206,705
2022-02-18	287.80	288.00	279.20	280.60	250.00	206,690
2022-02-17	297.60	298.20	287.60	288.20	256.77	161,794
2022-02-16	297.80	298.40	294.80	297.40	264.97	212,187
2022-02-15	287.00	296.60	286.20	296.20	263.90	234,191
2022-02-14	285.00	289.80	279.00	287.60	256.24	355,300
2022-02-11	286.00	292.80	284.60	292.20	260.34	212,085
2022-02-10	291.60	292.00	285.80	288.80	257.31	222,623
2022-02-09	287.20	291.60	286.20	290.80	259.09	235,833
2022-02-08	283.80	285.40	282.00	285.40	254.28	245,888
2022-02-07	281.20	284.40	280.00	284.00	253.03	193,723
2022-02-04	288.80	289.20	279.80	279.80	249.29	238,700
2022-02-03	293.60	293.60	286.60	286.60	255.35	314,503
2022-02-02	296.00	298.00	293.20	293.20	261.23	289,477
2022-02-01	294.80	297.00	293.20	294.20	262.12	235,165
2022-01-31	292.80	295.40	291.60	291.60	259.80	349,767
2022-01-28	292.60	293.80	286.60	288.60	257.13	315,545
2022-01-27	286.40	295.20	286.00	292.60	260.69	286,509
2022-01-26	287.60	293.20	286.80	290.40	258.73	243,458
2022-01-25	283.00	286.80	281.60	285.40	254.28	298,682
2022-01-24	286.20	286.20	277.00	280.00	249.47	338,500
2022-01-21	289.60	291.80	286.20	288.00	256.60	219,259
2022-01-20	289.00	294.20	288.00	293.40	261.41	294,462
2022-01-19	284.80	290.20	283.80	287.80	256.42	264,379
2022-01-18	293.20	293.40	286.00	286.60	255.35	435,906
2022-01-17	295.00	296.20	291.40	294.00	261.94	199,271
2022-01-14	297.00	298.40	292.20	294.40	262.30	271,546
2022-01-13	297.80	303.20	295.20	300.40	267.64	337,035

← NewerPage 20 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.