Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 355.40 | 359.00 | 355.40 | 356.60 | 341.17 | 356,882 |
| 2024-08-20 | 357.20 | 358.30 | 354.10 | 355.40 | 340.02 | 180,879 |
| 2024-08-19 | 355.80 | 357.40 | 354.50 | 356.80 | 341.36 | 285,372 |
| 2024-08-16 | 356.00 | 357.80 | 354.20 | 355.00 | 339.64 | 245,427 |
| 2024-08-15 | 352.00 | 356.40 | 351.30 | 355.30 | 339.92 | 424,886 |
| 2024-08-14 | 348.40 | 350.70 | 347.50 | 350.50 | 335.33 | 200,182 |
| 2024-08-13 | 346.60 | 347.50 | 344.50 | 346.70 | 331.70 | 160,939 |
| 2024-08-12 | 347.70 | 349.00 | 345.00 | 345.50 | 330.55 | 175,251 |
| 2024-08-09 | 346.20 | 348.40 | 345.00 | 346.00 | 331.03 | 258,508 |
| 2024-08-08 | 341.50 | 345.50 | 339.50 | 345.00 | 330.07 | 303,353 |
| 2024-08-07 | 336.40 | 344.80 | 336.40 | 342.90 | 328.06 | 337,828 |
| 2024-08-06 | 337.60 | 341.00 | 332.10 | 333.70 | 319.26 | 229,350 |
| 2024-08-05 | 331.90 | 335.00 | 325.80 | 334.80 | 320.31 | 471,522 |
| 2024-08-02 | 352.80 | 352.80 | 342.10 | 342.10 | 327.30 | 334,768 |
| 2024-08-01 | 363.00 | 363.50 | 355.60 | 355.80 | 340.40 | 266,401 |
| 2024-07-31 | 364.40 | 367.20 | 362.60 | 362.90 | 347.20 | 287,269 |
| 2024-07-30 | 358.90 | 363.60 | 358.90 | 361.30 | 345.67 | 206,589 |
| 2024-07-29 | 361.00 | 362.80 | 358.90 | 358.90 | 343.37 | 320,286 |
| 2024-07-26 | 357.70 | 360.70 | 356.20 | 360.00 | 344.42 | 249,545 |
| 2024-07-25 | 354.00 | 358.30 | 351.80 | 357.70 | 342.22 | 242,375 |
| 2024-07-24 | 359.60 | 359.70 | 355.70 | 357.40 | 341.93 | 239,220 |
| 2024-07-23 | 362.50 | 364.40 | 360.60 | 361.20 | 345.57 | 203,453 |
| 2024-07-22 | 356.00 | 362.30 | 356.00 | 361.70 | 346.05 | 252,017 |
| 2024-07-19 | 352.70 | 356.10 | 351.10 | 354.60 | 339.25 | 284,370 |
| 2024-07-18 | 352.50 | 357.70 | 351.30 | 353.70 | 338.39 | 464,670 |
| 2024-07-17 | 349.00 | 351.90 | 347.30 | 351.20 | 336.00 | 289,757 |
| 2024-07-16 | 345.70 | 350.20 | 344.90 | 349.40 | 334.28 | 222,000 |
| 2024-07-15 | 349.30 | 349.80 | 346.40 | 346.90 | 331.89 | 274,188 |
| 2024-07-12 | 344.70 | 351.20 | 344.20 | 350.30 | 335.14 | 247,024 |
| 2024-07-11 | 344.10 | 345.50 | 341.30 | 344.20 | 329.31 | 372,552 |
| 2024-07-10 | 344.50 | 345.50 | 341.60 | 342.90 | 328.06 | 370,489 |
| 2024-07-09 | 344.00 | 348.50 | 342.70 | 344.10 | 329.21 | 293,066 |
| 2024-07-08 | 351.10 | 352.80 | 343.30 | 344.40 | 329.50 | 585,558 |
| 2024-07-05 | 355.70 | 356.20 | 351.30 | 352.10 | 336.86 | 255,617 |
| 2024-07-04 | 356.20 | 358.40 | 355.00 | 355.70 | 340.31 | 154,143 |
| 2024-07-03 | 357.00 | 359.50 | 355.20 | 355.40 | 340.02 | 351,086 |
| 2024-07-02 | 359.60 | 359.60 | 353.50 | 356.10 | 340.69 | 311,120 |
| 2024-07-01 | 359.30 | 361.80 | 358.10 | 360.40 | 344.80 | 267,443 |
| 2024-06-28 | 356.30 | 358.20 | 355.30 | 357.60 | 342.13 | 252,821 |
| 2024-06-27 | 356.00 | 357.80 | 353.20 | 355.60 | 340.21 | 346,989 |
| 2024-06-26 | 358.50 | 359.80 | 354.20 | 356.10 | 340.69 | 251,714 |
| 2024-06-24 | 355.70 | 361.50 | 352.50 | 360.30 | 344.71 | 340,356 |
| 2024-06-20 | 355.00 | 359.40 | 354.60 | 358.60 | 343.08 | 751,514 |
| 2024-06-19 | 356.50 | 356.50 | 353.30 | 354.20 | 338.87 | 241,351 |
| 2024-06-18 | 356.00 | 356.60 | 353.80 | 356.50 | 341.07 | 279,470 |
| 2024-06-17 | 354.10 | 356.20 | 350.80 | 354.00 | 338.68 | 265,836 |
| 2024-06-14 | 360.30 | 361.40 | 353.00 | 353.70 | 338.39 | 256,445 |
| 2024-06-13 | 367.50 | 367.60 | 359.90 | 359.90 | 344.33 | 344,960 |
| 2024-06-12 | 361.50 | 368.50 | 360.10 | 367.40 | 351.50 | 527,402 |
| 2024-06-11 | 362.00 | 363.00 | 358.30 | 360.80 | 345.19 | 352,538 |
| 2024-06-10 | 365.80 | 366.00 | 359.70 | 361.60 | 345.95 | 549,726 |
| 2024-06-07 | 370.40 | 370.40 | 366.00 | 366.20 | 350.35 | 307,716 |
| 2024-06-05 | 366.30 | 369.70 | 366.30 | 367.80 | 351.88 | 332,220 |
| 2024-06-04 | 366.50 | 368.40 | 363.80 | 364.80 | 349.01 | 286,228 |
| 2024-06-03 | 371.60 | 374.00 | 365.80 | 367.40 | 351.50 | 490,195 |
| 2024-05-31 | 366.30 | 368.20 | 363.80 | 368.10 | 352.17 | 2,246,365 |
| 2024-05-30 | 362.40 | 366.50 | 361.00 | 365.70 | 349.87 | 332,711 |
| 2024-05-29 | 365.50 | 366.30 | 362.40 | 363.40 | 347.67 | 589,279 |
| 2024-05-28 | 368.00 | 369.20 | 364.60 | 366.00 | 350.16 | 407,863 |
| 2024-05-27 | 371.10 | 371.40 | 365.30 | 367.20 | 351.31 | 365,311 |
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.