Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 399.60 | 399.60 | 395.40 | 395.80 | 388.79 | 99,916 |
| 2025-10-30 | 397.00 | 399.80 | 396.60 | 399.60 | 392.52 | 79,252 |
| 2025-10-29 | 397.80 | 399.20 | 396.20 | 397.40 | 390.36 | 46,886 |
| 2025-10-28 | 398.20 | 398.80 | 394.20 | 397.60 | 390.55 | 156,949 |
| 2025-10-27 | 399.40 | 400.40 | 397.60 | 398.80 | 391.73 | 49,640 |
| 2025-10-24 | 397.40 | 398.80 | 395.40 | 398.40 | 391.34 | 48,995 |
| 2025-10-23 | 392.40 | 395.80 | 391.00 | 395.40 | 388.39 | 110,929 |
| 2025-10-22 | 392.20 | 393.20 | 391.00 | 391.80 | 384.86 | 57,897 |
| 2025-10-21 | 391.60 | 394.20 | 388.40 | 392.20 | 385.25 | 38,469 |
| 2025-10-20 | 385.40 | 391.00 | 383.00 | 391.00 | 384.07 | 84,408 |
| 2025-10-17 | 386.40 | 386.40 | 378.20 | 384.40 | 377.59 | 193,740 |
| 2025-10-16 | 386.40 | 388.80 | 385.20 | 388.80 | 381.91 | 105,458 |
| 2025-10-15 | 386.20 | 389.60 | 384.00 | 386.80 | 379.95 | 98,065 |
| 2025-10-14 | 379.00 | 382.00 | 376.40 | 381.60 | 374.84 | 44,715 |
| 2025-10-13 | 380.60 | 382.80 | 378.80 | 380.20 | 373.46 | 52,913 |
| 2025-10-10 | 382.60 | 386.20 | 380.00 | 380.60 | 373.86 | 204,671 |
| 2025-10-09 | 382.40 | 384.80 | 381.80 | 383.00 | 376.21 | 72,844 |
| 2025-10-08 | 379.80 | 382.80 | 378.60 | 382.00 | 375.23 | 107,212 |
| 2025-10-07 | 385.00 | 385.00 | 378.80 | 379.20 | 372.48 | 67,623 |
| 2025-10-06 | 384.00 | 385.20 | 379.40 | 384.60 | 377.79 | 305,490 |
| 2025-10-03 | 379.00 | 383.00 | 379.00 | 382.20 | 375.43 | 60,286 |
| 2025-10-02 | 374.60 | 379.80 | 374.60 | 378.40 | 371.69 | 60,349 |
| 2025-10-01 | 372.60 | 374.20 | 369.80 | 373.40 | 366.78 | 66,955 |
| 2025-09-30 | 372.60 | 374.00 | 370.60 | 373.20 | 366.59 | 82,944 |
| 2025-09-29 | 374.60 | 375.80 | 371.60 | 372.60 | 366.00 | 44,583 |
| 2025-09-26 | 367.00 | 373.60 | 367.00 | 373.00 | 366.39 | 76,555 |
| 2025-09-25 | 371.20 | 372.20 | 365.80 | 366.20 | 359.71 | 98,016 |
| 2025-09-24 | 374.00 | 374.60 | 371.00 | 371.00 | 364.43 | 62,158 |
| 2025-09-23 | 368.40 | 376.00 | 368.20 | 375.60 | 368.94 | 51,590 |
| 2025-09-22 | 367.80 | 369.60 | 367.40 | 368.40 | 361.87 | 97,446 |
| 2025-09-19 | 369.00 | 372.00 | 367.60 | 368.80 | 362.27 | 244,370 |
| 2025-09-18 | 366.20 | 370.00 | 366.20 | 368.00 | 361.48 | 58,066 |
| 2025-09-17 | 365.20 | 367.20 | 364.00 | 365.80 | 359.32 | 83,506 |
| 2025-09-16 | 366.60 | 369.40 | 364.80 | 365.60 | 359.12 | 84,496 |
| 2025-09-15 | 371.20 | 375.80 | 365.80 | 366.60 | 360.10 | 61,747 |
| 2025-09-12 | 372.00 | 373.80 | 370.60 | 370.80 | 364.23 | 62,451 |
| 2025-09-11 | 372.00 | 373.20 | 369.60 | 371.60 | 365.02 | 68,996 |
| 2025-09-10 | 372.00 | 376.00 | 370.60 | 371.80 | 365.21 | 76,939 |
| 2025-09-09 | 370.40 | 372.60 | 370.00 | 372.00 | 365.41 | 51,032 |
| 2025-09-08 | 371.20 | 372.60 | 368.60 | 371.00 | 364.43 | 56,063 |
| 2025-09-05 | 369.40 | 373.40 | 369.40 | 371.20 | 364.62 | 74,443 |
| 2025-09-04 | 368.80 | 371.00 | 368.00 | 368.80 | 362.27 | 56,989 |
| 2025-09-03 | 368.00 | 370.60 | 367.60 | 369.00 | 362.46 | 60,066 |
| 2025-09-02 | 378.00 | 378.60 | 366.60 | 367.40 | 360.89 | 198,504 |
| 2025-09-01 | 377.00 | 379.60 | 376.40 | 378.00 | 371.30 | 56,949 |
| 2025-08-29 | 377.00 | 378.80 | 374.40 | 376.40 | 369.73 | 63,325 |
| 2025-08-28 | 376.20 | 380.00 | 376.20 | 377.40 | 370.71 | 102,910 |
| 2025-08-27 | 376.60 | 377.20 | 374.20 | 376.20 | 369.53 | 95,412 |
| 2025-08-26 | 378.00 | 378.20 | 375.80 | 376.00 | 369.34 | 192,934 |
| 2025-08-25 | 379.60 | 381.00 | 378.20 | 378.80 | 372.09 | 70,767 |
| 2025-08-22 | 373.20 | 379.80 | 373.20 | 379.60 | 372.87 | 36,830 |
| 2025-08-21 | 376.00 | 376.40 | 372.80 | 374.00 | 367.37 | 32,030 |
| 2025-08-20 | 376.60 | 377.80 | 375.20 | 376.20 | 369.53 | 35,273 |
| 2025-08-19 | 370.40 | 379.40 | 370.40 | 378.60 | 371.89 | 66,653 |
| 2025-08-18 | 374.40 | 376.40 | 370.20 | 370.80 | 364.23 | 52,965 |
| 2025-08-15 | 373.60 | 376.40 | 373.00 | 374.40 | 367.77 | 36,310 |
| 2025-08-14 | 368.80 | 372.40 | 368.20 | 370.20 | 363.64 | 63,749 |
| 2025-08-13 | 368.20 | 369.60 | 366.40 | 368.60 | 362.07 | 30,396 |
| 2025-08-12 | 367.20 | 370.80 | 366.20 | 368.00 | 361.48 | 46,382 |
| 2025-08-11 | 368.80 | 370.40 | 366.80 | 367.00 | 360.50 | 52,917 |
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.