Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	483.00	484.40	476.00	478.00	478.00	99,854
2026-04-28	482.80	486.80	479.00	483.00	483.00	121,305
2026-04-27	486.00	487.20	480.60	483.20	483.20	124,345
2026-04-24	489.00	491.80	484.00	486.40	486.40	186,451
2026-04-23	493.40	496.00	489.80	491.40	491.40	84,831
2026-04-22	496.80	498.80	491.60	496.20	496.20	132,834
2026-04-21	499.80	504.00	495.20	495.80	495.80	178,754
2026-04-20	500.00	502.50	497.40	498.80	498.80	279,154
2026-04-17	495.80	507.50	493.40	506.50	506.50	188,068
2026-04-16	496.80	498.40	492.20	496.00	496.00	164,086
2026-04-15	492.00	497.20	491.60	495.00	495.00	130,352
2026-04-14	488.20	493.80	488.00	493.80	493.80	142,927
2026-04-13	493.60	495.60	484.20	493.80	485.05	268,092
2026-04-10	495.00	504.00	488.60	504.00	495.07	241,522
2026-04-09	490.80	490.80	485.40	489.80	481.12	191,382
2026-04-08	488.80	493.40	485.80	491.00	482.30	243,058
2026-04-07	474.80	478.20	466.00	469.60	461.28	192,421
2026-04-02	467.20	470.80	464.60	468.80	460.49	88,754
2026-04-01	480.40	480.80	472.20	476.00	467.57	174,359
2026-03-31	455.80	467.00	455.60	465.20	456.96	214,147
2026-03-30	453.80	455.00	449.20	455.00	446.94	311,298
2026-03-27	459.00	459.00	451.60	454.40	446.35	109,581
2026-03-26	457.80	460.00	454.40	458.00	449.88	119,954
2026-03-25	457.40	464.40	457.20	460.60	452.44	183,017
2026-03-24	450.60	453.80	444.20	453.80	445.76	152,086
2026-03-23	437.60	458.20	433.60	449.40	441.44	253,932
2026-03-20	460.80	463.60	446.00	450.20	442.22	1,594,761
2026-03-19	465.20	467.00	457.40	458.60	450.47	225,796
2026-03-18	480.20	486.80	473.80	475.60	467.17	263,232
2026-03-17	481.40	483.20	477.40	478.60	470.12	197,356
2026-03-16	478.80	484.00	475.30	482.20	473.66	147,092
2026-03-13	487.40	491.20	479.80	480.20	471.69	180,671
2026-03-12	488.60	495.00	485.20	492.40	483.67	234,829
2026-03-11	491.00	493.20	486.80	489.20	480.53	209,698
2026-03-10	490.40	496.00	487.40	494.20	485.44	148,465
2026-03-09	469.40	477.20	465.60	477.20	468.74	158,399
2026-03-06	489.80	493.00	478.80	483.60	475.03	119,215
2026-03-05	496.40	500.50	489.60	489.60	480.92	155,763
2026-03-04	489.00	498.40	488.40	496.40	487.60	165,295
2026-03-03	498.40	498.40	480.60	489.80	481.12	236,500
2026-03-02	504.00	505.00	494.00	500.50	491.63	349,807
2026-02-27	508.50	514.50	507.50	514.50	505.38	954,152
2026-02-26	499.40	509.00	499.40	508.00	499.00	249,153
2026-02-25	497.40	503.00	495.00	500.50	491.63	147,763
2026-02-24	490.00	497.20	490.00	497.20	488.39	182,366
2026-02-23	487.80	492.40	487.20	490.00	481.32	152,204
2026-02-20	485.80	490.00	482.40	489.20	480.53	97,012
2026-02-19	481.40	486.40	480.40	485.00	476.41	237,501
2026-02-18	478.60	484.00	478.40	481.20	472.67	189,983
2026-02-17	477.00	478.60	473.40	478.60	470.12	339,223
2026-02-16	480.20	481.00	476.60	477.00	468.55	114,188
2026-02-13	484.60	484.60	477.00	480.20	471.69	260,691
2026-02-12	489.60	490.60	484.60	485.00	476.41	152,296
2026-02-11	488.20	490.60	484.00	488.20	479.55	232,707
2026-02-10	490.20	490.40	486.20	487.60	478.96	139,707
2026-02-09	484.40	491.00	481.80	491.00	482.30	208,237
2026-02-06	472.20	485.80	469.40	482.60	474.05	275,672
2026-02-05	471.40	472.40	467.80	471.80	463.44	159,370
2026-02-04	462.40	472.80	461.60	470.40	462.06	206,270
2026-02-03	453.00	462.40	452.20	462.40	454.21	89,339

← NewerPage 3 of 21 · 1,258 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.