Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	297.00	300.00	294.40	298.00	265.50	341,971
2022-01-11	292.00	296.20	291.60	294.80	262.65	502,121
2022-01-10	290.80	293.80	288.20	290.60	258.91	473,634
2022-01-07	290.80	291.00	287.80	289.60	258.02	534,834
2022-01-05	297.80	298.00	294.80	295.40	263.19	231,477
2022-01-04	291.60	299.00	291.60	297.60	265.15	357,192
2022-01-03	289.00	292.00	289.00	291.00	259.27	226,728
2021-12-30	289.20	290.00	288.00	288.40	256.95	290,672
2021-12-29	289.80	290.80	287.80	288.80	257.31	333,849
2021-12-28	288.40	290.80	288.40	290.00	258.38	127,138
2021-12-27	284.80	289.00	284.80	288.20	256.77	126,370
2021-12-23	279.60	285.00	279.60	284.60	253.57	199,426
2021-12-22	275.00	278.20	273.80	278.20	247.86	245,918
2021-12-21	274.80	276.40	273.00	274.20	244.30	452,826
2021-12-20	270.20	274.20	268.20	271.00	241.45	313,308
2021-12-17	276.80	277.20	273.20	275.80	245.73	570,032
2021-12-16	282.40	283.80	277.60	278.00	247.69	328,974
2021-12-15	281.40	282.80	277.00	278.00	247.69	573,685
2021-12-14	285.40	288.20	280.80	280.80	250.18	469,750
2021-12-13	285.20	290.40	283.40	284.40	253.39	436,082
2021-12-10	282.20	286.40	281.60	284.40	253.39	517,386
2021-12-09	281.60	283.60	280.00	282.60	251.78	1,065,369
2021-12-08	281.60	283.00	280.00	280.60	250.00	543,279
2021-12-07	276.20	282.40	275.60	281.60	250.89	591,417
2021-12-06	272.40	274.60	270.40	273.60	243.77	233,478
2021-12-03	275.00	275.20	270.40	270.80	241.27	312,674
2021-12-02	272.60	275.20	270.00	273.20	243.41	446,195
2021-12-01	271.40	275.40	270.20	275.40	245.37	447,825
2021-11-30	271.80	275.60	268.80	268.80	239.49	1,840,878
2021-11-29	275.60	278.60	273.80	275.00	245.01	599,848
2021-11-26	279.00	280.20	275.40	275.40	245.37	473,175
2021-11-25	283.60	286.20	282.80	284.80	253.74	411,010
2021-11-24	286.40	287.00	281.60	283.40	252.50	472,318
2021-11-23	289.40	289.40	283.40	286.00	254.81	475,505
2021-11-22	291.60	293.80	290.60	290.60	258.91	514,710
2021-11-19	293.20	294.00	288.40	291.40	259.62	430,610
2021-11-18	294.80	295.00	292.20	293.20	261.23	279,782
2021-11-17	295.00	296.00	293.40	294.60	262.48	471,912
2021-11-16	297.00	297.60	292.40	295.00	262.83	478,837
2021-11-15	292.80	296.80	292.00	296.40	264.08	450,277
2021-11-12	290.00	293.80	289.00	293.40	261.41	426,946
2021-11-11	286.00	289.80	285.40	289.00	257.49	613,226
2021-11-10	285.00	287.00	284.80	286.00	254.81	637,314
2021-11-09	288.40	289.80	285.80	286.00	254.81	665,578
2021-11-08	291.40	291.80	288.00	288.80	257.31	662,468
2021-11-05	293.20	294.20	291.00	291.00	259.27	428,079
2021-11-04	297.80	299.20	293.40	293.40	261.41	441,226
2021-11-03	291.40	296.60	290.00	296.40	264.08	492,037
2021-11-02	289.20	293.80	285.20	292.00	260.16	796,559
2021-11-01	283.60	291.40	283.40	289.60	258.02	769,629
2021-10-29	282.00	284.20	280.60	283.20	252.32	1,000,398
2021-10-28	281.80	284.20	280.00	283.60	252.68	884,961
2021-10-27	280.00	283.60	278.40	281.80	251.07	778,069
2021-10-26	282.20	286.20	278.40	280.20	249.65	638,276
2021-10-25	287.60	287.60	277.00	282.20	251.43	849,388
2021-10-22	282.00	288.40	280.60	287.20	255.88	708,438
2021-10-21	278.00	281.80	276.80	280.60	250.00	30,870,343
2021-10-20	282.80	282.80	274.60	279.60	249.11	338,415
2021-10-19	281.40	283.60	279.40	282.80	251.96	332,158
2021-10-18	280.40	283.20	279.00	280.80	250.18	267,465

← NewerPage 21 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.