Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	290.00	293.40	287.40	290.50	272.01	619,065
2023-06-13	290.00	292.40	288.60	290.00	271.54	260,851
2023-06-12	294.00	295.10	288.50	289.40	270.98	336,211
2023-06-09	295.60	295.60	291.70	292.80	274.16	418,719
2023-06-08	294.50	296.50	293.30	295.50	276.69	247,070
2023-06-07	295.20	297.30	294.70	296.00	277.16	396,338
2023-06-05	294.40	298.00	294.20	295.20	276.41	314,782
2023-06-02	290.60	295.30	290.50	294.40	275.66	504,800
2023-06-01	291.50	292.70	288.10	289.50	271.07	629,179
2023-05-31	288.00	294.20	286.10	290.10	271.64	2,370,281
2023-05-30	290.30	293.40	289.30	289.50	271.07	429,536
2023-05-29	290.00	291.40	289.00	290.10	271.64	233,351
2023-05-26	284.50	290.10	283.80	289.50	271.07	389,716
2023-05-25	287.40	287.50	283.20	283.20	265.17	351,279
2023-05-24	290.00	290.10	285.60	286.40	268.17	521,290
2023-05-23	295.80	296.00	291.60	292.30	273.70	463,710
2023-05-22	296.30	296.90	294.00	295.60	276.79	424,876
2023-05-19	293.40	297.50	293.30	296.30	277.44	375,469
2023-05-17	290.50	291.00	288.90	289.20	270.79	224,716
2023-05-16	293.00	294.40	291.00	291.60	273.04	448,941
2023-05-15	290.10	293.10	289.80	293.00	274.35	540,879
2023-05-12	289.50	290.30	286.90	289.20	270.79	492,331
2023-05-11	286.60	289.30	284.60	287.70	269.39	396,215
2023-05-10	286.70	289.50	283.60	285.80	267.61	514,716
2023-05-09	292.40	292.40	285.00	286.00	267.80	972,745
2023-05-08	290.60	292.40	289.00	292.40	273.79	482,474
2023-05-05	288.40	290.20	286.20	289.80	271.35	261,290
2023-05-04	288.50	288.50	285.00	287.30	269.01	368,834
2023-05-03	289.00	289.20	286.50	288.30	269.95	286,023
2023-05-02	293.00	293.20	287.80	288.20	269.86	419,660
2023-04-28	289.40	292.30	288.20	292.30	273.70	560,261
2023-04-27	288.40	288.90	286.00	288.00	269.67	357,348
2023-04-26	290.30	290.30	286.00	288.40	270.04	585,850
2023-04-25	292.80	293.00	289.90	290.90	272.38	391,268
2023-04-24	289.60	294.50	289.20	292.80	274.16	326,793
2023-04-21	290.40	291.20	288.40	289.50	271.07	416,903
2023-04-20	292.10	292.30	289.90	290.10	271.64	581,863
2023-04-19	291.90	293.50	290.80	292.10	273.51	341,264
2023-04-18	293.20	294.80	290.70	291.90	273.32	669,541
2023-04-17	303.70	304.70	299.20	300.00	274.12	698,948
2023-04-14	303.30	305.70	302.10	303.00	276.86	595,845
2023-04-13	299.60	302.70	298.50	302.70	276.58	743,770
2023-04-12	299.20	303.60	298.60	299.00	273.20	816,938
2023-04-11	292.00	296.90	292.00	296.90	271.28	610,295
2023-04-06	285.50	289.40	284.30	289.20	264.25	490,725
2023-04-05	283.60	283.70	280.00	282.00	257.67	456,616
2023-04-04	280.20	284.70	279.90	283.60	259.13	517,005
2023-04-03	279.90	279.90	277.50	279.10	255.02	407,600
2023-03-31	278.40	280.10	276.40	279.20	255.11	558,754
2023-03-30	273.20	278.40	273.20	278.40	254.38	748,744
2023-03-29	269.00	271.50	268.10	271.50	248.08	405,741
2023-03-28	269.00	269.50	265.90	267.40	244.33	472,897
2023-03-27	268.10	270.50	266.80	267.40	244.33	350,275
2023-03-24	266.80	267.20	261.30	265.50	242.59	684,649
2023-03-23	266.60	267.40	263.30	267.20	244.15	305,340
2023-03-22	268.50	269.30	266.90	267.90	244.79	296,162
2023-03-21	266.60	269.30	265.50	268.40	245.24	393,628
2023-03-20	256.00	265.60	253.40	263.60	240.86	555,752
2023-03-17	269.00	269.00	258.90	260.30	237.84	1,010,161
2023-03-16	267.10	268.70	260.10	266.60	243.60	571,247

← NewerPage 15 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.