Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 513.60 | 516.60 | 512.80 | 515.80 | 515.80 | 261,664 |
| 2026-10-15 | 509.00 | 510.80 | 503.20 | 510.60 | 510.60 | 344,590 |
| 2026-10-14 | 512.00 | 517.00 | 507.60 | 513.40 | 513.40 | 387,512 |
| 2026-10-13 | 504.20 | 508.60 | 504.20 | 508.60 | 508.60 | 303,342 |
| 2026-10-12 | 503.20 | 506.80 | 502.60 | 503.60 | 503.60 | 229,513 |
| 2026-10-09 | 500.00 | 504.20 | 498.50 | 501.00 | 501.00 | 401,128 |
| 2026-10-08 | 497.30 | 499.00 | 492.00 | 495.40 | 495.40 | 597,816 |
| 2026-10-07 | 504.40 | 521.80 | 502.00 | 502.20 | 502.20 | 603,194 |
| 2026-10-06 | 518.00 | 524.60 | 517.80 | 519.20 | 519.20 | 367,300 |
| 2026-10-05 | 518.40 | 521.00 | 514.40 | 514.60 | 514.60 | 358,448 |
| 2026-10-02 | 518.40 | 520.00 | 514.20 | 519.00 | 519.00 | 330,213 |
| 2026-10-01 | 525.00 | 526.20 | 514.80 | 515.20 | 515.20 | 386,531 |
| 2026-09-30 | 537.20 | 538.60 | 528.60 | 528.80 | 528.80 | 324,416 |
| 2026-09-29 | 539.20 | 543.80 | 535.40 | 535.40 | 535.40 | 255,137 |
| 2026-09-28 | 543.00 | 544.20 | 537.40 | 537.40 | 537.40 | 231,457 |
| 2026-09-25 | 545.00 | 548.40 | 540.60 | 541.40 | 541.40 | 239,779 |
| 2026-09-24 | 536.00 | 540.40 | 534.20 | 537.80 | 537.80 | 223,020 |
| 2026-09-23 | 547.00 | 548.40 | 538.20 | 540.20 | 540.20 | 216,139 |
| 2026-09-22 | 541.00 | 546.20 | 538.60 | 545.00 | 545.00 | 278,797 |
| 2026-09-21 | 539.00 | 544.60 | 537.20 | 539.60 | 539.60 | 247,278 |
| 2026-09-18 | 538.80 | 541.20 | 533.60 | 535.40 | 535.40 | 607,306 |
| 2026-09-17 | 533.80 | 539.60 | 533.80 | 538.80 | 538.80 | 309,163 |
| 2026-09-16 | 525.20 | 532.60 | 525.20 | 531.80 | 531.80 | 322,446 |
| 2026-09-15 | 522.60 | 525.40 | 513.40 | 522.60 | 522.60 | 397,258 |
| 2026-09-14 | 527.00 | 531.40 | 523.20 | 523.80 | 523.80 | 284,431 |
| 2026-09-11 | 532.00 | 532.00 | 526.60 | 529.80 | 529.80 | 174,567 |
| 2026-09-10 | 533.40 | 538.80 | 528.00 | 529.40 | 529.40 | 221,934 |
| 2026-09-09 | 538.80 | 542.60 | 531.80 | 533.60 | 533.60 | 291,087 |
| 2026-09-08 | 534.20 | 542.00 | 532.00 | 541.40 | 541.40 | 177,605 |
| 2026-09-07 | 535.80 | 538.20 | 535.20 | 535.20 | 535.20 | 163,440 |
| 2026-09-04 | 535.20 | 537.20 | 532.40 | 535.80 | 535.80 | 451,632 |
| 2026-09-03 | 527.00 | 535.80 | 526.40 | 535.20 | 535.20 | 263,274 |
| 2026-09-02 | 530.00 | 531.00 | 523.20 | 525.00 | 525.00 | 352,741 |
| 2026-09-01 | 536.40 | 542.20 | 531.20 | 531.20 | 531.20 | 372,966 |
| 2026-08-31 | 541.60 | 545.80 | 537.20 | 538.00 | 538.00 | 521,019 |
| 2026-08-28 | 543.40 | 548.20 | 541.40 | 542.80 | 542.80 | 300,170 |
| 2026-08-27 | 539.00 | 540.00 | 535.60 | 540.00 | 540.00 | 345,614 |
| 2026-08-26 | 537.80 | 540.40 | 535.00 | 536.60 | 536.60 | 273,149 |
| 2026-08-25 | 534.00 | 538.20 | 533.00 | 536.60 | 536.60 | 297,111 |
| 2026-08-24 | 526.00 | 533.40 | 525.60 | 531.20 | 531.20 | 272,580 |
| 2026-08-21 | 519.40 | 529.40 | 518.00 | 528.00 | 528.00 | 337,928 |
| 2026-08-20 | 515.80 | 519.00 | 514.60 | 517.80 | 517.80 | 260,541 |
| 2026-08-19 | 518.00 | 520.00 | 515.60 | 516.20 | 516.20 | 318,273 |
| 2026-08-18 | 516.40 | 520.20 | 513.40 | 518.20 | 518.20 | 297,478 |
| 2026-08-17 | 518.80 | 520.80 | 516.60 | 518.80 | 518.80 | 384,628 |
| 2026-08-14 | 524.00 | 524.80 | 513.80 | 518.80 | 518.80 | 819,389 |
| 2026-08-13 | 538.60 | 538.60 | 521.40 | 525.00 | 525.00 | 841,440 |
| 2026-08-12 | 543.20 | 543.20 | 538.20 | 539.00 | 539.00 | 250,500 |
| 2026-08-11 | 545.80 | 547.60 | 542.40 | 542.40 | 542.40 | 270,372 |
| 2026-08-10 | 552.20 | 553.00 | 544.20 | 546.40 | 546.40 | 347,420 |
| 2026-08-07 | 555.60 | 556.00 | 549.60 | 551.80 | 551.80 | 338,127 |
| 2026-08-06 | 562.80 | 563.60 | 555.00 | 555.00 | 555.00 | 370,556 |
| 2026-08-05 | 564.80 | 566.80 | 560.80 | 562.20 | 562.20 | 324,149 |
| 2026-08-04 | 555.20 | 562.60 | 554.00 | 562.20 | 562.20 | 395,383 |
| 2026-08-03 | 546.60 | 555.00 | 546.40 | 553.80 | 553.80 | 298,290 |
| 2026-07-31 | 543.20 | 550.20 | 542.20 | 544.60 | 544.60 | 391,873 |
| 2026-07-30 | 537.20 | 543.20 | 535.80 | 540.60 | 540.60 | 272,053 |
| 2026-07-29 | 540.00 | 544.00 | 534.80 | 537.20 | 537.20 | 428,274 |
| 2026-07-28 | 537.40 | 539.80 | 529.80 | 539.80 | 539.80 | 419,961 |
| 2026-07-27 | 535.40 | 541.60 | 535.40 | 537.00 | 537.00 | 364,736 |
Page 1 of 21 · 1,256 trading daysOlder →
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.