Industrivarden AB ser. C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	315.00	317.20	313.90	315.80	295.70	1,223,980
2023-11-29	310.40	315.80	310.20	314.70	294.67	423,977
2023-11-28	312.50	312.70	308.70	310.40	290.64	245,263
2023-11-27	312.30	313.80	310.60	312.70	292.80	202,432
2023-11-24	310.50	312.70	310.30	312.30	292.42	303,008
2023-11-23	311.50	313.70	310.30	310.30	290.55	280,323
2023-11-22	307.70	312.10	307.70	311.00	291.20	313,280
2023-11-21	307.40	309.10	306.80	306.80	287.27	375,204
2023-11-20	304.10	307.90	303.70	307.10	287.55	368,207
2023-11-17	302.80	307.50	302.50	304.00	284.65	295,734
2023-11-16	304.90	306.80	301.60	302.20	282.97	462,462
2023-11-15	300.80	305.50	300.00	304.90	285.49	441,835
2023-11-14	295.00	300.70	292.80	300.70	281.56	390,650
2023-11-13	293.50	295.00	293.00	294.40	275.66	256,614
2023-11-10	293.00	293.00	290.40	292.50	273.88	561,245
2023-11-09	290.90	294.40	290.30	294.40	275.66	216,805
2023-11-08	290.40	291.80	288.60	291.00	272.48	205,137
2023-11-07	292.00	293.70	290.40	291.40	272.85	261,755
2023-11-06	296.90	297.10	289.20	293.20	274.54	301,298
2023-11-03	293.80	296.80	293.30	294.70	275.94	99,346
2023-11-02	289.30	293.60	289.10	293.10	274.44	332,645
2023-11-01	288.30	289.10	285.80	286.80	268.55	372,624
2023-10-31	281.30	287.20	281.30	287.20	268.92	239,274
2023-10-30	281.90	284.70	279.90	280.90	263.02	302,910
2023-10-27	282.80	285.00	280.00	281.30	263.40	352,210
2023-10-26	278.00	283.50	276.30	282.70	264.71	330,442
2023-10-25	280.00	281.70	277.70	279.70	261.90	232,159
2023-10-24	276.70	280.90	275.10	280.10	262.27	296,096
2023-10-23	278.00	278.70	273.70	276.60	258.99	526,079
2023-10-20	282.30	282.30	277.70	277.70	260.02	591,443
2023-10-19	286.70	287.40	284.50	284.60	266.49	297,323
2023-10-18	289.00	292.70	287.10	287.80	269.48	394,121
2023-10-17	291.50	292.30	287.80	289.30	270.89	243,944
2023-10-16	291.40	293.20	288.30	292.10	273.51	214,307
2023-10-13	295.00	296.00	290.40	291.40	272.85	238,376
2023-10-12	293.40	297.40	293.30	295.60	276.79	343,394
2023-10-11	289.50	294.00	289.00	291.60	273.04	562,280
2023-10-10	285.80	290.80	285.80	290.40	271.92	599,097
2023-10-09	286.10	286.50	282.50	283.70	265.64	532,775
2023-10-06	282.50	286.80	281.00	286.10	267.89	338,349
2023-10-05	280.60	284.40	280.60	282.50	264.52	332,286
2023-10-04	282.20	283.20	279.00	280.10	262.27	471,318
2023-10-03	286.80	288.90	284.20	284.20	266.11	256,841
2023-10-02	288.60	290.60	286.70	287.80	269.48	225,454
2023-09-29	289.30	292.20	287.70	288.60	270.23	246,067
2023-09-28	285.50	288.50	285.30	288.50	270.14	224,021
2023-09-27	286.10	288.50	285.10	285.50	267.33	252,775
2023-09-26	291.10	291.10	286.10	286.10	267.89	179,873
2023-09-25	291.90	294.00	289.70	291.60	273.04	188,242
2023-09-22	293.20	294.50	291.60	292.10	273.51	124,077
2023-09-21	295.00	296.50	292.90	293.50	274.82	209,749
2023-09-20	294.10	298.80	293.70	296.70	277.82	184,545
2023-09-19	293.20	296.00	292.80	293.70	275.01	238,806
2023-09-18	295.00	296.10	293.20	293.60	274.91	177,143
2023-09-15	294.40	297.60	294.40	295.00	276.22	628,426
2023-09-14	289.70	293.50	287.80	293.50	274.82	259,801
2023-09-13	288.90	290.30	286.20	289.50	271.07	270,471
2023-09-12	290.50	291.00	287.50	289.40	270.98	201,799
2023-09-11	287.80	291.60	287.40	290.20	271.73	250,323
2023-09-08	292.00	293.20	285.40	287.70	269.39	510,139

← NewerPage 13 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.