Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 368.50 | 371.50 | 366.40 | 370.40 | 354.37 | 331,073 |
| 2024-05-23 | 372.40 | 375.60 | 370.30 | 370.30 | 354.28 | 346,576 |
| 2024-05-22 | 371.70 | 375.30 | 370.70 | 371.40 | 355.33 | 594,085 |
| 2024-05-21 | 371.70 | 373.60 | 369.30 | 371.70 | 355.61 | 458,692 |
| 2024-05-20 | 363.80 | 371.80 | 363.40 | 371.80 | 355.71 | 418,904 |
| 2024-05-17 | 361.60 | 364.30 | 359.10 | 363.00 | 347.29 | 278,526 |
| 2024-05-16 | 366.40 | 367.70 | 359.40 | 362.50 | 346.81 | 298,360 |
| 2024-05-15 | 367.40 | 368.90 | 364.10 | 366.20 | 350.35 | 297,177 |
| 2024-05-14 | 363.00 | 366.60 | 361.40 | 366.20 | 350.35 | 309,355 |
| 2024-05-13 | 364.60 | 364.60 | 360.70 | 363.60 | 347.87 | 271,520 |
| 2024-05-10 | 360.20 | 364.60 | 360.20 | 364.60 | 348.82 | 365,240 |
| 2024-05-08 | 358.70 | 360.60 | 357.70 | 357.70 | 342.22 | 158,725 |
| 2024-05-07 | 354.50 | 359.10 | 353.20 | 358.70 | 343.18 | 260,620 |
| 2024-05-06 | 352.20 | 353.80 | 349.60 | 353.80 | 338.49 | 236,042 |
| 2024-05-03 | 353.10 | 353.90 | 349.50 | 351.30 | 336.10 | 257,091 |
| 2024-05-02 | 354.50 | 354.50 | 350.70 | 351.70 | 336.48 | 441,394 |
| 2024-04-30 | 355.50 | 356.90 | 353.50 | 356.90 | 341.46 | 501,782 |
| 2024-04-29 | 352.70 | 355.90 | 352.30 | 355.50 | 340.12 | 308,072 |
| 2024-04-26 | 346.70 | 352.80 | 346.50 | 351.40 | 336.19 | 332,529 |
| 2024-04-25 | 353.80 | 354.30 | 343.50 | 344.50 | 329.59 | 434,058 |
| 2024-04-24 | 358.00 | 358.20 | 352.60 | 353.60 | 338.30 | 321,014 |
| 2024-04-23 | 355.20 | 357.60 | 354.20 | 357.10 | 341.65 | 386,873 |
| 2024-04-22 | 354.10 | 355.80 | 351.90 | 353.90 | 338.59 | 322,755 |
| 2024-04-19 | 354.70 | 354.90 | 350.50 | 352.50 | 337.25 | 277,949 |
| 2024-04-18 | 358.00 | 359.10 | 354.00 | 357.50 | 342.03 | 300,460 |
| 2024-04-17 | 353.10 | 360.50 | 352.90 | 356.10 | 340.69 | 369,028 |
| 2024-04-16 | 355.10 | 356.60 | 352.00 | 353.10 | 337.82 | 440,404 |
| 2024-04-15 | 356.70 | 362.00 | 356.30 | 358.80 | 343.27 | 231,188 |
| 2024-04-12 | 360.00 | 363.80 | 355.50 | 355.80 | 340.40 | 469,118 |
| 2024-04-11 | 368.00 | 368.00 | 358.60 | 363.90 | 340.74 | 521,284 |
| 2024-04-10 | 368.20 | 371.40 | 365.20 | 368.70 | 345.23 | 499,076 |
| 2024-04-09 | 367.60 | 372.50 | 366.40 | 366.50 | 343.17 | 464,527 |
| 2024-04-08 | 361.90 | 372.20 | 360.50 | 370.30 | 346.73 | 528,253 |
| 2024-04-05 | 360.00 | 362.50 | 357.70 | 361.90 | 338.87 | 630,934 |
| 2024-04-04 | 364.80 | 367.90 | 363.70 | 366.70 | 343.36 | 298,511 |
| 2024-04-03 | 367.70 | 368.60 | 364.40 | 364.80 | 341.58 | 278,277 |
| 2024-04-02 | 368.80 | 372.90 | 366.50 | 367.30 | 343.92 | 408,801 |
| 2024-03-28 | 374.90 | 374.90 | 366.10 | 368.10 | 344.67 | 257,028 |
| 2024-03-27 | 370.90 | 374.90 | 370.30 | 373.80 | 350.01 | 272,226 |
| 2024-03-26 | 370.00 | 372.60 | 368.00 | 370.80 | 347.20 | 424,492 |
| 2024-03-25 | 371.90 | 372.70 | 368.10 | 370.20 | 346.64 | 364,680 |
| 2024-03-22 | 372.00 | 373.50 | 370.80 | 371.90 | 348.23 | 270,734 |
| 2024-03-21 | 371.00 | 372.90 | 367.10 | 372.90 | 349.17 | 382,626 |
| 2024-03-20 | 367.40 | 368.90 | 365.80 | 368.00 | 344.58 | 230,564 |
| 2024-03-19 | 362.90 | 368.00 | 361.90 | 367.60 | 344.20 | 290,535 |
| 2024-03-18 | 374.30 | 375.20 | 363.00 | 363.40 | 340.27 | 516,920 |
| 2024-03-15 | 368.40 | 377.20 | 368.40 | 374.20 | 350.38 | 1,185,838 |
| 2024-03-14 | 369.00 | 371.40 | 367.10 | 367.80 | 344.39 | 294,830 |
| 2024-03-13 | 367.60 | 369.50 | 366.10 | 368.50 | 345.05 | 473,895 |
| 2024-03-12 | 361.10 | 368.00 | 361.10 | 367.50 | 344.11 | 440,420 |
| 2024-03-11 | 359.30 | 360.50 | 358.00 | 359.20 | 336.34 | 334,588 |
| 2024-03-08 | 356.70 | 361.10 | 356.70 | 360.40 | 337.46 | 270,239 |
| 2024-03-07 | 354.30 | 358.20 | 351.10 | 356.70 | 334.00 | 214,468 |
| 2024-03-06 | 354.20 | 356.30 | 352.00 | 355.20 | 332.59 | 219,170 |
| 2024-03-05 | 353.20 | 355.90 | 350.80 | 354.20 | 331.66 | 199,571 |
| 2024-03-04 | 354.80 | 355.00 | 351.40 | 354.00 | 331.47 | 242,981 |
| 2024-03-01 | 354.40 | 356.30 | 352.30 | 354.70 | 332.12 | 464,839 |
| 2024-02-29 | 353.00 | 355.30 | 349.80 | 352.30 | 329.88 | 938,609 |
| 2024-02-28 | 352.40 | 354.40 | 351.30 | 352.70 | 330.25 | 296,519 |
| 2024-02-27 | 349.00 | 354.10 | 347.60 | 353.60 | 331.09 | 261,748 |
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.