Industrivarden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	441.60	452.20	438.20	449.80	441.83	79,717
2026-01-30	445.60	447.00	444.00	445.00	437.11	95,594
2026-01-29	440.40	448.80	440.40	444.80	436.92	89,033
2026-01-28	440.00	443.60	437.60	439.80	432.01	143,925
2026-01-27	435.40	439.60	435.00	439.00	431.22	92,146
2026-01-26	432.40	434.60	430.80	433.20	425.52	115,439
2026-01-23	432.80	433.20	430.00	432.40	424.74	59,914
2026-01-22	436.40	437.40	432.60	432.60	424.93	81,852
2026-01-21	422.20	428.60	421.00	428.60	421.01	87,154
2026-01-20	421.40	424.40	418.20	424.40	416.88	137,854
2026-01-19	432.00	433.00	420.80	425.40	417.86	215,705
2026-01-16	440.40	441.60	435.60	441.60	433.78	109,345
2026-01-15	432.80	441.20	432.80	440.20	432.40	110,222
2026-01-14	431.00	434.80	428.40	431.80	424.15	101,860
2026-01-13	426.80	429.60	424.80	429.20	421.59	94,614
2026-01-12	428.60	429.00	425.20	425.80	418.25	97,364
2026-01-09	424.80	429.00	421.60	428.60	421.01	98,888
2026-01-08	429.00	429.00	422.00	423.00	415.50	76,609
2026-01-07	418.60	429.00	418.00	429.00	421.40	152,252
2026-01-05	411.80	415.60	410.60	412.00	404.70	57,327
2026-01-02	416.00	419.00	411.00	411.00	403.72	85,675
2025-12-30	412.40	416.00	411.60	415.40	408.04	73,284
2025-12-29	412.40	413.40	410.20	412.00	404.70	76,244
2025-12-23	410.80	412.40	409.60	411.60	404.31	55,562
2025-12-22	408.80	410.80	408.20	410.80	403.52	63,496
2025-12-19	407.20	409.80	406.00	408.80	401.56	145,791
2025-12-18	402.80	407.60	401.40	406.60	399.40	49,818
2025-12-17	403.80	405.40	400.80	401.80	394.68	118,208
2025-12-16	405.00	406.00	403.20	403.40	396.25	71,187
2025-12-15	404.20	407.40	404.00	405.20	398.02	88,654
2025-12-12	403.00	406.60	402.60	403.40	396.25	114,224
2025-12-11	398.80	404.40	397.00	402.20	395.07	57,340
2025-12-10	396.80	399.20	395.40	398.20	391.14	81,136
2025-12-09	399.60	401.40	397.00	397.80	390.75	98,519
2025-12-08	400.80	402.00	397.20	399.00	391.93	72,299
2025-12-05	396.00	401.40	394.60	400.40	393.31	81,610
2025-12-04	393.80	395.80	393.80	395.40	388.39	91,329
2025-12-03	392.60	394.60	391.20	391.60	384.66	80,439
2025-12-02	394.20	395.60	392.20	393.20	386.23	46,651
2025-12-01	396.40	396.40	391.80	393.60	386.63	117,753
2025-11-28	402.60	402.80	396.20	396.40	389.38	367,305
2025-11-27	403.00	404.60	401.20	402.00	394.88	52,623
2025-11-26	401.20	403.80	401.00	402.40	395.27	60,426
2025-11-25	396.80	401.40	395.40	400.40	393.31	48,900
2025-11-24	392.00	397.60	392.00	396.00	388.98	240,378
2025-11-21	386.00	392.00	383.80	390.20	383.29	72,311
2025-11-20	396.80	396.80	391.60	391.80	384.86	73,935
2025-11-19	387.20	393.60	387.20	391.60	384.66	55,224
2025-11-18	396.20	396.20	385.80	386.80	379.95	182,233
2025-11-17	402.20	402.80	399.40	399.40	392.32	86,229
2025-11-14	404.20	404.20	397.80	402.60	395.47	81,533
2025-11-13	409.20	410.60	405.80	405.80	398.61	33,861
2025-11-12	408.00	410.60	405.40	409.20	401.95	81,754
2025-11-11	401.40	408.00	401.40	407.40	400.18	105,586
2025-11-10	399.00	401.60	399.00	400.40	393.31	123,811
2025-11-07	397.00	398.40	393.00	394.60	387.61	116,429
2025-11-06	397.20	399.40	395.60	396.20	389.18	72,774
2025-11-05	391.60	398.40	390.60	398.20	391.14	60,124
2025-11-04	393.00	395.20	389.00	393.80	386.82	48,178
2025-11-03	395.40	398.40	393.80	396.40	389.38	75,059

← NewerPage 4 of 21 · 1,260 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.