Industrivarden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 363.20 | 364.00 | 356.00 | 358.80 | 343.26 | 91,316 |
| 2024-11-12 | 370.40 | 374.00 | 363.00 | 363.20 | 347.47 | 136,395 |
| 2024-11-11 | 372.20 | 375.40 | 372.20 | 374.20 | 358.00 | 100,739 |
| 2024-11-08 | 375.40 | 375.40 | 369.40 | 370.60 | 354.55 | 81,449 |
| 2024-11-07 | 365.40 | 375.60 | 365.40 | 375.40 | 359.15 | 98,197 |
| 2024-11-06 | 370.00 | 377.00 | 365.00 | 365.00 | 349.20 | 95,790 |
| 2024-11-05 | 367.20 | 368.20 | 364.40 | 368.20 | 352.26 | 84,188 |
| 2024-11-04 | 369.00 | 371.00 | 367.00 | 367.20 | 351.30 | 86,796 |
| 2024-11-01 | 366.80 | 369.00 | 366.80 | 366.80 | 350.92 | 68,158 |
| 2024-10-31 | 366.20 | 367.40 | 364.40 | 366.80 | 350.92 | 180,658 |
| 2024-10-30 | 373.20 | 374.60 | 368.00 | 368.00 | 352.07 | 112,830 |
| 2024-10-29 | 374.40 | 379.40 | 374.20 | 374.80 | 358.57 | 113,586 |
| 2024-10-28 | 370.40 | 374.80 | 370.20 | 374.40 | 358.19 | 77,736 |
| 2024-10-25 | 365.40 | 370.60 | 364.80 | 369.40 | 353.41 | 75,648 |
| 2024-10-24 | 368.00 | 369.20 | 365.20 | 365.60 | 349.77 | 70,080 |
| 2024-10-23 | 362.80 | 369.60 | 362.80 | 368.00 | 352.07 | 137,473 |
| 2024-10-22 | 364.00 | 364.80 | 360.60 | 363.20 | 347.47 | 335,673 |
| 2024-10-21 | 367.00 | 369.00 | 362.60 | 363.20 | 347.47 | 66,604 |
| 2024-10-18 | 363.60 | 368.20 | 360.80 | 367.80 | 351.87 | 48,474 |
| 2024-10-17 | 364.00 | 364.60 | 361.00 | 364.00 | 348.24 | 62,125 |
| 2024-10-16 | 364.20 | 364.20 | 361.40 | 364.00 | 348.24 | 75,585 |
| 2024-10-15 | 367.20 | 368.20 | 364.20 | 364.20 | 348.43 | 75,643 |
| 2024-10-14 | 368.00 | 369.00 | 363.60 | 367.20 | 351.30 | 63,045 |
| 2024-10-11 | 366.00 | 368.40 | 363.40 | 368.00 | 352.07 | 88,077 |
| 2024-10-10 | 368.60 | 369.20 | 362.60 | 365.00 | 349.20 | 60,479 |
| 2024-10-09 | 366.80 | 368.80 | 364.60 | 368.40 | 352.45 | 31,182 |
| 2024-10-08 | 366.00 | 369.00 | 365.20 | 366.80 | 350.92 | 59,413 |
| 2024-10-07 | 372.20 | 372.80 | 367.80 | 370.00 | 353.98 | 52,573 |
| 2024-10-04 | 369.00 | 372.80 | 368.40 | 372.00 | 355.89 | 64,705 |
| 2024-10-03 | 371.80 | 373.40 | 368.00 | 369.40 | 353.41 | 69,447 |
| 2024-10-02 | 371.40 | 373.20 | 369.00 | 372.00 | 355.89 | 51,353 |
| 2024-10-01 | 375.20 | 376.60 | 371.00 | 371.40 | 355.32 | 66,113 |
| 2024-09-30 | 375.80 | 377.80 | 373.00 | 375.20 | 358.95 | 80,676 |
| 2024-09-27 | 376.80 | 378.00 | 374.80 | 375.80 | 359.53 | 46,618 |
| 2024-09-26 | 374.40 | 377.00 | 373.80 | 376.80 | 360.48 | 85,051 |
| 2024-09-25 | 367.40 | 373.20 | 367.40 | 371.80 | 355.70 | 47,469 |
| 2024-09-24 | 369.40 | 371.40 | 367.60 | 369.40 | 353.41 | 102,039 |
| 2024-09-23 | 366.00 | 369.20 | 364.20 | 368.40 | 352.45 | 60,439 |
| 2024-09-20 | 369.60 | 370.00 | 366.40 | 366.40 | 350.53 | 177,638 |
| 2024-09-19 | 362.40 | 370.00 | 362.40 | 369.60 | 353.60 | 67,341 |
| 2024-09-18 | 362.00 | 362.80 | 360.40 | 362.00 | 346.33 | 46,748 |
| 2024-09-17 | 359.00 | 363.20 | 359.00 | 362.60 | 346.90 | 52,647 |
| 2024-09-16 | 355.80 | 359.20 | 355.00 | 358.40 | 342.88 | 33,303 |
| 2024-09-13 | 356.20 | 358.00 | 354.20 | 356.60 | 341.16 | 50,715 |
| 2024-09-12 | 355.60 | 359.80 | 353.60 | 356.20 | 340.78 | 104,014 |
| 2024-09-11 | 352.80 | 355.80 | 350.00 | 351.80 | 336.57 | 47,749 |
| 2024-09-10 | 354.00 | 356.60 | 351.80 | 353.00 | 337.72 | 45,745 |
| 2024-09-09 | 351.80 | 355.80 | 350.20 | 354.00 | 338.67 | 93,778 |
| 2024-09-06 | 352.60 | 357.00 | 350.80 | 351.00 | 335.80 | 112,538 |
| 2024-09-05 | 355.80 | 357.20 | 353.20 | 353.80 | 338.48 | 59,926 |
| 2024-09-04 | 356.00 | 358.20 | 354.20 | 356.20 | 340.78 | 89,191 |
| 2024-09-03 | 368.40 | 368.60 | 361.00 | 361.60 | 345.94 | 165,810 |
| 2024-09-02 | 369.20 | 369.60 | 366.00 | 368.40 | 352.45 | 62,281 |
| 2024-08-30 | 367.60 | 369.80 | 367.60 | 369.20 | 353.21 | 213,053 |
| 2024-08-29 | 363.00 | 368.80 | 363.00 | 367.80 | 351.87 | 52,002 |
| 2024-08-28 | 363.20 | 365.80 | 362.40 | 363.00 | 347.28 | 52,611 |
| 2024-08-27 | 365.00 | 365.80 | 363.00 | 363.20 | 347.47 | 48,838 |
| 2024-08-26 | 363.00 | 366.20 | 362.20 | 365.00 | 349.20 | 43,912 |
| 2024-08-23 | 361.60 | 365.60 | 361.60 | 364.00 | 348.24 | 40,928 |
| 2024-08-22 | 357.60 | 361.20 | 357.60 | 361.00 | 345.37 | 65,993 |
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.