Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 357.80 | 360.00 | 356.40 | 358.80 | 352.44 | 94,591 |
| 2025-05-12 | 349.80 | 361.00 | 349.80 | 358.00 | 351.66 | 209,513 |
| 2025-05-09 | 346.40 | 350.20 | 344.80 | 347.00 | 340.85 | 62,469 |
| 2025-05-08 | 344.40 | 350.00 | 344.40 | 345.80 | 339.67 | 162,912 |
| 2025-05-07 | 341.20 | 343.40 | 339.00 | 343.00 | 336.92 | 208,035 |
| 2025-05-06 | 345.20 | 345.20 | 339.80 | 341.20 | 335.15 | 149,092 |
| 2025-05-05 | 345.00 | 345.40 | 340.60 | 345.00 | 338.89 | 131,243 |
| 2025-05-02 | 343.00 | 347.00 | 340.60 | 345.00 | 338.89 | 205,334 |
| 2025-04-30 | 334.40 | 339.00 | 333.80 | 339.00 | 332.99 | 199,464 |
| 2025-04-29 | 336.20 | 336.60 | 332.80 | 332.80 | 326.90 | 140,038 |
| 2025-04-28 | 333.00 | 338.00 | 333.00 | 335.40 | 329.46 | 183,132 |
| 2025-04-25 | 331.80 | 333.80 | 329.40 | 333.00 | 327.10 | 468,760 |
| 2025-04-24 | 328.80 | 329.80 | 326.00 | 329.00 | 323.17 | 344,404 |
| 2025-04-23 | 325.60 | 332.20 | 322.60 | 328.20 | 322.38 | 287,328 |
| 2025-04-22 | 318.40 | 321.00 | 315.40 | 321.00 | 315.31 | 131,942 |
| 2025-04-17 | 320.60 | 323.40 | 317.40 | 318.20 | 312.56 | 57,477 |
| 2025-04-16 | 318.20 | 321.60 | 316.80 | 321.40 | 315.70 | 116,272 |
| 2025-04-15 | 319.80 | 326.00 | 318.80 | 323.00 | 317.28 | 110,931 |
| 2025-04-14 | 319.00 | 320.00 | 316.20 | 318.40 | 312.76 | 123,167 |
| 2025-04-11 | 312.00 | 313.00 | 303.40 | 311.00 | 305.49 | 148,239 |
| 2025-04-10 | 335.20 | 335.20 | 316.80 | 316.80 | 303.08 | 259,395 |
| 2025-04-09 | 306.60 | 310.00 | 298.60 | 303.40 | 290.26 | 412,866 |
| 2025-04-08 | 320.00 | 323.40 | 314.40 | 316.20 | 302.51 | 287,673 |
| 2025-04-07 | 302.40 | 331.40 | 302.40 | 312.80 | 299.26 | 524,045 |
| 2025-04-04 | 343.60 | 346.20 | 324.20 | 328.40 | 314.18 | 309,210 |
| 2025-04-03 | 350.20 | 355.40 | 344.60 | 345.80 | 330.83 | 178,592 |
| 2025-04-02 | 368.00 | 368.40 | 355.40 | 360.40 | 344.79 | 173,136 |
| 2025-04-01 | 370.40 | 371.40 | 367.00 | 369.00 | 353.02 | 99,801 |
| 2025-03-31 | 370.80 | 371.00 | 366.40 | 367.80 | 351.87 | 250,251 |
| 2025-03-28 | 377.40 | 379.00 | 371.20 | 373.80 | 357.61 | 131,370 |
| 2025-03-27 | 380.00 | 381.00 | 376.20 | 379.20 | 362.78 | 151,879 |
| 2025-03-26 | 383.40 | 384.40 | 381.00 | 381.80 | 365.27 | 207,650 |
| 2025-03-25 | 382.00 | 383.40 | 378.40 | 383.40 | 366.80 | 201,629 |
| 2025-03-24 | 382.80 | 385.20 | 380.40 | 382.40 | 365.84 | 196,511 |
| 2025-03-21 | 387.00 | 388.00 | 381.00 | 381.20 | 364.69 | 626,267 |
| 2025-03-20 | 389.60 | 392.00 | 385.40 | 388.80 | 371.97 | 136,352 |
| 2025-03-19 | 386.80 | 390.40 | 386.40 | 390.00 | 373.11 | 218,408 |
| 2025-03-18 | 389.60 | 391.40 | 387.40 | 388.40 | 371.58 | 128,646 |
| 2025-03-17 | 390.00 | 391.00 | 387.00 | 388.40 | 371.58 | 100,337 |
| 2025-03-14 | 383.00 | 390.20 | 382.80 | 389.80 | 372.92 | 225,474 |
| 2025-03-13 | 387.20 | 388.40 | 379.60 | 382.80 | 366.22 | 262,156 |
| 2025-03-12 | 389.00 | 392.20 | 385.60 | 388.80 | 371.97 | 259,786 |
| 2025-03-11 | 399.40 | 401.00 | 387.20 | 387.60 | 370.82 | 222,571 |
| 2025-03-10 | 402.80 | 403.60 | 398.40 | 398.60 | 381.34 | 68,420 |
| 2025-03-07 | 400.00 | 403.00 | 395.80 | 402.60 | 385.17 | 83,923 |
| 2025-03-06 | 404.80 | 406.20 | 397.00 | 401.80 | 384.40 | 130,840 |
| 2025-03-05 | 399.80 | 405.00 | 399.60 | 402.60 | 385.17 | 85,291 |
| 2025-03-04 | 406.40 | 406.40 | 393.60 | 394.00 | 376.94 | 176,468 |
| 2025-03-03 | 406.60 | 412.60 | 404.80 | 409.60 | 391.86 | 72,600 |
| 2025-02-28 | 402.40 | 406.00 | 401.20 | 406.00 | 388.42 | 296,982 |
| 2025-02-27 | 406.20 | 408.40 | 403.40 | 404.80 | 387.27 | 68,486 |
| 2025-02-26 | 406.20 | 410.60 | 406.20 | 408.60 | 390.91 | 74,345 |
| 2025-02-25 | 401.00 | 404.60 | 400.60 | 403.40 | 385.93 | 84,999 |
| 2025-02-24 | 402.20 | 404.80 | 401.00 | 401.80 | 384.40 | 79,844 |
| 2025-02-21 | 401.40 | 405.40 | 400.60 | 402.00 | 384.59 | 142,905 |
| 2025-02-20 | 401.00 | 403.40 | 400.20 | 400.80 | 383.45 | 60,750 |
| 2025-02-19 | 410.80 | 411.20 | 399.40 | 401.20 | 383.83 | 127,463 |
| 2025-02-18 | 409.60 | 411.00 | 406.80 | 410.80 | 393.01 | 107,728 |
| 2025-02-17 | 404.00 | 410.00 | 404.00 | 409.60 | 391.86 | 44,061 |
| 2025-02-14 | 403.40 | 405.40 | 401.40 | 404.40 | 386.89 | 176,622 |
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.