Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 366.00 | 369.00 | 366.00 | 368.40 | 361.87 | 37,796 |
| 2025-08-07 | 360.60 | 368.80 | 360.60 | 366.20 | 359.71 | 106,239 |
| 2025-08-06 | 362.20 | 365.20 | 359.00 | 360.00 | 353.62 | 63,344 |
| 2025-08-05 | 358.00 | 361.80 | 358.00 | 359.60 | 353.23 | 55,091 |
| 2025-08-04 | 358.80 | 361.00 | 356.80 | 357.40 | 351.07 | 56,852 |
| 2025-08-01 | 359.00 | 360.00 | 355.80 | 357.40 | 351.07 | 108,735 |
| 2025-07-31 | 368.80 | 369.00 | 362.80 | 363.20 | 356.76 | 126,556 |
| 2025-07-30 | 370.40 | 372.80 | 367.20 | 368.80 | 362.27 | 83,429 |
| 2025-07-29 | 371.00 | 375.00 | 369.60 | 369.60 | 363.05 | 62,129 |
| 2025-07-28 | 379.20 | 381.60 | 370.00 | 370.80 | 364.23 | 78,509 |
| 2025-07-25 | 369.80 | 373.20 | 368.40 | 373.20 | 366.59 | 60,674 |
| 2025-07-24 | 373.40 | 373.40 | 369.80 | 371.00 | 364.43 | 100,920 |
| 2025-07-23 | 363.60 | 369.60 | 363.60 | 369.60 | 363.05 | 75,372 |
| 2025-07-22 | 361.20 | 361.80 | 358.80 | 360.00 | 353.62 | 65,311 |
| 2025-07-21 | 360.80 | 362.00 | 359.60 | 361.20 | 354.80 | 47,664 |
| 2025-07-18 | 363.60 | 366.00 | 360.00 | 360.80 | 354.41 | 52,314 |
| 2025-07-17 | 363.20 | 366.20 | 361.40 | 363.60 | 357.16 | 60,093 |
| 2025-07-16 | 361.00 | 363.40 | 358.20 | 360.80 | 354.41 | 105,216 |
| 2025-07-15 | 364.60 | 365.40 | 362.20 | 362.20 | 355.78 | 90,025 |
| 2025-07-14 | 362.80 | 363.80 | 360.60 | 363.80 | 357.35 | 75,703 |
| 2025-07-11 | 368.80 | 368.80 | 365.20 | 365.60 | 359.12 | 48,856 |
| 2025-07-10 | 361.40 | 369.00 | 360.80 | 368.80 | 362.27 | 57,802 |
| 2025-07-09 | 353.80 | 361.40 | 352.00 | 360.20 | 353.82 | 63,856 |
| 2025-07-08 | 348.80 | 351.60 | 346.80 | 351.00 | 344.78 | 59,096 |
| 2025-07-07 | 349.00 | 349.00 | 346.40 | 348.00 | 341.83 | 65,866 |
| 2025-07-04 | 351.20 | 351.20 | 347.20 | 349.00 | 342.82 | 38,383 |
| 2025-07-03 | 352.60 | 353.40 | 351.60 | 351.80 | 345.57 | 77,505 |
| 2025-07-02 | 347.00 | 352.00 | 346.20 | 351.40 | 345.17 | 109,912 |
| 2025-07-01 | 343.60 | 347.40 | 342.20 | 345.60 | 339.48 | 146,226 |
| 2025-06-30 | 349.60 | 349.60 | 343.20 | 343.20 | 337.12 | 309,597 |
| 2025-06-27 | 342.60 | 347.40 | 342.60 | 347.40 | 341.24 | 122,455 |
| 2025-06-26 | 341.60 | 342.80 | 338.20 | 341.00 | 334.96 | 133,411 |
| 2025-06-25 | 342.00 | 344.40 | 341.40 | 341.60 | 335.55 | 91,562 |
| 2025-06-24 | 342.40 | 347.00 | 341.20 | 341.60 | 335.55 | 97,495 |
| 2025-06-23 | 336.00 | 339.80 | 335.00 | 336.00 | 330.05 | 105,931 |
| 2025-06-19 | 336.00 | 338.60 | 335.40 | 337.20 | 331.22 | 137,941 |
| 2025-06-18 | 339.40 | 341.00 | 337.60 | 338.60 | 332.60 | 118,598 |
| 2025-06-17 | 340.60 | 343.00 | 340.20 | 340.20 | 334.17 | 97,746 |
| 2025-06-16 | 340.00 | 344.40 | 340.00 | 343.20 | 337.12 | 122,941 |
| 2025-06-13 | 339.40 | 342.40 | 339.00 | 341.00 | 334.96 | 123,138 |
| 2025-06-12 | 347.00 | 349.00 | 343.00 | 344.80 | 338.69 | 83,750 |
| 2025-06-11 | 352.60 | 353.40 | 349.80 | 349.80 | 343.60 | 105,165 |
| 2025-06-10 | 350.60 | 353.80 | 350.60 | 352.80 | 346.55 | 94,661 |
| 2025-06-09 | 350.00 | 352.80 | 350.00 | 350.40 | 344.19 | 86,787 |
| 2025-06-05 | 350.20 | 351.80 | 346.40 | 349.40 | 343.21 | 98,222 |
| 2025-06-04 | 344.80 | 349.80 | 344.60 | 349.00 | 342.82 | 101,221 |
| 2025-06-03 | 346.20 | 346.60 | 342.00 | 344.20 | 338.10 | 92,518 |
| 2025-06-02 | 344.80 | 346.60 | 341.20 | 345.00 | 338.89 | 143,008 |
| 2025-05-30 | 346.00 | 350.80 | 343.60 | 347.40 | 341.24 | 1,261,148 |
| 2025-05-28 | 348.80 | 349.20 | 345.80 | 346.60 | 340.46 | 104,687 |
| 2025-05-27 | 350.60 | 352.40 | 348.80 | 349.40 | 343.21 | 122,727 |
| 2025-05-26 | 350.00 | 351.60 | 348.00 | 350.60 | 344.39 | 60,144 |
| 2025-05-23 | 350.40 | 353.40 | 339.60 | 345.20 | 339.08 | 161,539 |
| 2025-05-22 | 355.00 | 355.60 | 348.40 | 350.00 | 343.80 | 151,044 |
| 2025-05-21 | 358.80 | 359.40 | 353.00 | 357.20 | 350.87 | 196,091 |
| 2025-05-20 | 358.60 | 362.00 | 356.20 | 360.80 | 354.41 | 111,350 |
| 2025-05-19 | 357.40 | 359.00 | 355.40 | 358.40 | 352.05 | 77,481 |
| 2025-05-16 | 360.60 | 364.40 | 357.60 | 358.60 | 352.25 | 132,820 |
| 2025-05-15 | 357.40 | 360.80 | 355.80 | 360.60 | 354.21 | 112,197 |
| 2025-05-14 | 358.80 | 360.60 | 356.80 | 357.80 | 351.46 | 112,287 |
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.