Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 399.60 | 404.00 | 398.60 | 402.80 | 385.36 | 203,221 |
| 2025-02-12 | 393.00 | 398.00 | 393.00 | 397.60 | 380.38 | 107,277 |
| 2025-02-11 | 395.80 | 396.00 | 391.40 | 392.60 | 375.60 | 61,496 |
| 2025-02-10 | 392.40 | 395.80 | 390.00 | 395.40 | 378.28 | 106,475 |
| 2025-02-07 | 393.60 | 394.40 | 391.80 | 392.40 | 375.41 | 54,659 |
| 2025-02-06 | 387.80 | 394.40 | 387.40 | 393.60 | 376.56 | 75,880 |
| 2025-02-05 | 385.80 | 386.80 | 383.80 | 386.60 | 369.86 | 113,570 |
| 2025-02-04 | 387.40 | 389.40 | 383.60 | 386.40 | 369.67 | 75,398 |
| 2025-02-03 | 385.80 | 388.40 | 381.80 | 388.20 | 371.39 | 138,198 |
| 2025-01-31 | 396.40 | 396.40 | 394.20 | 394.40 | 377.32 | 59,329 |
| 2025-01-30 | 394.40 | 396.20 | 393.20 | 396.20 | 379.04 | 60,462 |
| 2025-01-29 | 389.60 | 394.40 | 389.60 | 393.80 | 376.75 | 65,750 |
| 2025-01-28 | 389.20 | 391.80 | 388.00 | 388.20 | 371.39 | 47,353 |
| 2025-01-27 | 383.80 | 389.80 | 383.80 | 389.20 | 372.35 | 72,980 |
| 2025-01-24 | 387.80 | 391.60 | 386.40 | 387.80 | 371.01 | 56,133 |
| 2025-01-23 | 383.00 | 386.80 | 382.60 | 386.80 | 370.05 | 83,696 |
| 2025-01-22 | 381.60 | 385.60 | 381.60 | 384.00 | 367.37 | 111,655 |
| 2025-01-21 | 374.20 | 382.40 | 374.20 | 381.60 | 365.08 | 151,916 |
| 2025-01-20 | 372.80 | 374.40 | 371.20 | 372.60 | 356.47 | 50,307 |
| 2025-01-17 | 367.40 | 373.00 | 367.40 | 372.60 | 356.47 | 62,715 |
| 2025-01-16 | 365.00 | 367.00 | 364.60 | 366.80 | 350.92 | 56,005 |
| 2025-01-15 | 358.00 | 364.60 | 358.00 | 364.40 | 348.62 | 66,156 |
| 2025-01-14 | 362.40 | 364.20 | 357.00 | 357.80 | 342.31 | 58,080 |
| 2025-01-13 | 362.60 | 362.60 | 358.60 | 360.60 | 344.99 | 67,810 |
| 2025-01-10 | 367.00 | 367.80 | 363.20 | 363.20 | 347.47 | 97,101 |
| 2025-01-09 | 364.00 | 368.80 | 362.80 | 367.00 | 351.11 | 86,523 |
| 2025-01-08 | 364.00 | 367.60 | 362.00 | 364.00 | 348.24 | 77,998 |
| 2025-01-07 | 360.80 | 369.60 | 360.80 | 365.60 | 349.77 | 60,945 |
| 2025-01-03 | 355.00 | 356.60 | 353.60 | 356.40 | 340.97 | 42,773 |
| 2025-01-02 | 349.40 | 355.40 | 348.80 | 355.40 | 340.01 | 70,280 |
| 2024-12-30 | 348.00 | 350.40 | 347.80 | 349.40 | 334.27 | 84,948 |
| 2024-12-27 | 346.80 | 349.80 | 346.80 | 348.60 | 333.51 | 37,499 |
| 2024-12-23 | 346.40 | 348.20 | 344.60 | 346.80 | 331.78 | 47,813 |
| 2024-12-20 | 345.00 | 347.20 | 341.60 | 347.00 | 331.97 | 158,536 |
| 2024-12-19 | 350.40 | 352.00 | 347.00 | 347.00 | 331.97 | 69,585 |
| 2024-12-18 | 356.20 | 357.60 | 355.00 | 355.00 | 339.63 | 59,195 |
| 2024-12-17 | 354.60 | 358.00 | 354.60 | 356.20 | 340.78 | 60,464 |
| 2024-12-16 | 362.60 | 363.20 | 356.20 | 356.80 | 341.35 | 46,106 |
| 2024-12-13 | 363.60 | 365.80 | 363.20 | 363.40 | 347.66 | 45,948 |
| 2024-12-12 | 365.40 | 368.00 | 362.20 | 364.00 | 348.24 | 75,970 |
| 2024-12-11 | 369.00 | 370.00 | 365.00 | 365.60 | 349.77 | 38,455 |
| 2024-12-10 | 370.00 | 371.80 | 368.80 | 369.00 | 353.02 | 72,955 |
| 2024-12-09 | 371.80 | 374.80 | 371.00 | 371.40 | 355.32 | 62,409 |
| 2024-12-06 | 369.80 | 372.20 | 369.60 | 371.20 | 355.13 | 40,256 |
| 2024-12-05 | 370.00 | 371.60 | 368.60 | 369.80 | 353.79 | 54,184 |
| 2024-12-04 | 367.20 | 371.00 | 367.20 | 370.20 | 354.17 | 59,739 |
| 2024-12-03 | 363.60 | 368.40 | 363.60 | 367.00 | 351.11 | 69,608 |
| 2024-12-02 | 356.00 | 364.80 | 355.00 | 363.80 | 348.05 | 60,430 |
| 2024-11-29 | 358.00 | 359.60 | 356.60 | 358.20 | 342.69 | 226,780 |
| 2024-11-28 | 357.60 | 361.00 | 357.60 | 358.60 | 343.07 | 40,116 |
| 2024-11-27 | 356.80 | 358.20 | 355.20 | 357.60 | 342.12 | 59,974 |
| 2024-11-26 | 360.80 | 360.80 | 356.40 | 357.40 | 341.92 | 59,664 |
| 2024-11-25 | 359.40 | 362.60 | 357.80 | 362.00 | 346.33 | 502,100 |
| 2024-11-22 | 357.20 | 359.20 | 353.60 | 357.80 | 342.31 | 56,105 |
| 2024-11-21 | 353.40 | 355.60 | 351.00 | 355.60 | 340.20 | 51,336 |
| 2024-11-20 | 356.20 | 359.20 | 353.40 | 353.40 | 338.10 | 64,179 |
| 2024-11-19 | 359.00 | 361.00 | 350.80 | 355.00 | 339.63 | 54,793 |
| 2024-11-18 | 357.40 | 359.20 | 355.20 | 359.20 | 343.65 | 69,911 |
| 2024-11-15 | 359.00 | 361.20 | 357.00 | 357.20 | 341.73 | 49,735 |
| 2024-11-14 | 359.20 | 362.60 | 359.20 | 361.00 | 345.37 | 66,463 |
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.