Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	291.20	293.30	290.20	291.30	272.76	353,607
2023-09-06	290.70	293.80	289.90	292.60	273.98	308,319
2023-09-05	286.70	292.60	286.00	291.50	272.95	605,840
2023-09-04	286.20	288.40	286.20	287.00	268.73	231,489
2023-09-01	285.20	288.20	282.70	285.50	267.33	264,548
2023-08-31	285.90	287.50	285.20	285.20	267.05	557,699
2023-08-30	285.30	286.90	282.70	285.90	267.70	423,329
2023-08-29	283.90	285.70	282.60	285.00	266.86	249,457
2023-08-28	282.00	284.00	281.70	283.50	265.46	212,647
2023-08-25	280.50	282.90	278.60	280.80	262.93	202,022
2023-08-24	284.10	284.80	280.80	281.20	263.30	244,511
2023-08-23	281.10	282.90	280.40	282.30	264.33	171,175
2023-08-22	279.20	283.00	279.20	280.70	262.83	167,837
2023-08-21	279.00	281.90	278.40	278.60	260.87	244,352
2023-08-18	280.40	280.40	277.30	279.60	261.80	296,930
2023-08-17	283.40	283.60	280.00	281.20	263.30	303,757
2023-08-16	282.40	284.20	281.20	283.70	265.64	402,816
2023-08-15	287.70	287.80	282.50	282.70	264.71	238,358
2023-08-14	287.50	289.30	286.60	287.20	268.92	276,146
2023-08-11	290.10	292.00	287.80	288.00	269.67	228,822
2023-08-10	291.00	293.10	290.70	291.40	272.85	249,837
2023-08-09	290.60	292.70	290.30	290.60	272.10	183,729
2023-08-08	290.40	294.00	288.90	289.40	270.98	283,799
2023-08-07	290.20	292.20	289.20	292.20	273.60	171,088
2023-08-04	289.00	290.90	287.40	290.90	272.38	201,345
2023-08-03	290.70	291.30	287.60	288.30	269.95	256,197
2023-08-02	296.50	296.50	291.70	291.70	273.13	383,883
2023-08-01	297.50	298.70	296.70	297.10	278.19	223,653
2023-07-31	300.30	300.30	297.50	298.10	279.13	333,816
2023-07-28	300.50	301.00	297.80	300.60	281.47	256,589
2023-07-27	297.50	301.50	297.50	301.10	281.94	488,064
2023-07-26	297.00	298.10	294.20	297.00	278.10	385,077
2023-07-25	293.80	297.50	292.20	297.50	278.56	257,955
2023-07-24	288.20	295.60	287.90	293.20	274.54	426,733
2023-07-21	287.40	289.40	285.60	289.40	270.98	189,416
2023-07-20	287.40	288.50	286.40	287.70	269.39	165,231
2023-07-19	290.90	291.80	288.80	289.00	270.61	186,768
2023-07-18	289.00	290.50	287.10	290.10	271.64	260,803
2023-07-17	290.20	290.20	287.30	288.40	270.04	136,440
2023-07-14	292.30	292.50	289.00	291.60	273.04	192,353
2023-07-13	291.30	293.40	289.30	292.30	273.70	180,401
2023-07-12	288.00	291.00	285.90	290.30	271.82	232,070
2023-07-11	288.80	288.80	284.70	286.50	268.26	245,158
2023-07-10	289.40	289.60	287.10	287.10	268.83	312,562
2023-07-07	287.90	290.80	286.60	289.80	271.35	204,834
2023-07-06	290.00	292.80	286.60	287.50	269.20	413,318
2023-07-05	296.00	296.50	290.10	291.40	272.85	392,920
2023-07-04	296.00	298.50	295.70	296.90	278.00	166,393
2023-07-03	297.60	298.30	295.60	296.00	277.16	220,626
2023-06-30	293.90	298.30	293.90	297.20	278.28	388,795
2023-06-29	292.50	296.50	292.00	293.00	274.35	384,483
2023-06-28	288.60	292.50	288.60	292.40	273.79	241,295
2023-06-27	286.10	288.10	284.40	288.10	269.76	214,663
2023-06-26	287.80	287.90	281.90	286.10	267.89	348,649
2023-06-22	287.40	288.70	285.80	287.70	269.39	257,870
2023-06-21	292.70	292.70	288.40	289.00	270.61	282,710
2023-06-20	291.80	293.10	290.20	292.80	274.16	305,220
2023-06-19	297.40	297.40	292.30	292.60	273.98	424,547
2023-06-16	293.80	299.30	293.80	298.60	279.59	1,248,629
2023-06-15	290.30	295.60	289.50	293.70	275.01	614,470

← NewerPage 14 of 21 · 1,260 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.