Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	273.20	273.20	263.00	263.00	240.31	473,262
2023-03-14	268.30	275.30	266.00	273.20	249.63	436,799
2023-03-13	277.00	277.30	265.50	268.90	245.70	694,950
2023-03-10	278.00	278.60	274.30	275.60	251.82	423,211
2023-03-09	282.80	284.00	280.70	282.20	257.85	364,726
2023-03-08	285.00	285.70	282.60	282.80	258.40	445,784
2023-03-07	291.00	291.60	285.60	285.90	261.23	427,419
2023-03-06	290.00	291.40	289.60	290.50	265.44	273,223
2023-03-03	285.60	289.70	285.30	289.30	264.34	1,281,181
2023-03-02	285.80	286.90	283.70	284.80	260.23	435,164
2023-03-01	288.00	290.60	286.70	287.40	262.60	407,427
2023-02-28	285.70	288.90	284.60	287.60	262.79	735,902
2023-02-27	283.50	287.00	283.50	286.90	262.15	360,995
2023-02-24	285.00	287.60	281.90	283.50	259.04	341,475
2023-02-23	282.80	285.90	282.80	284.30	259.77	225,179
2023-02-22	282.00	283.00	279.00	283.00	258.58	276,779
2023-02-21	286.00	287.90	282.00	282.00	257.67	282,272
2023-02-20	288.30	289.20	286.00	286.50	261.78	400,303
2023-02-17	286.70	288.10	285.10	287.30	262.51	523,103
2023-02-16	289.00	290.10	286.10	288.70	263.79	425,879
2023-02-15	285.00	288.20	282.50	288.00	263.15	492,841
2023-02-14	285.30	288.40	284.30	285.90	261.23	467,130
2023-02-13	280.40	284.80	280.00	284.50	259.95	394,394
2023-02-10	283.00	283.80	276.00	279.50	255.39	528,015
2023-02-09	287.40	289.00	283.00	283.80	259.31	589,410
2023-02-08	288.80	288.80	284.90	285.80	261.14	865,226
2023-02-07	284.50	286.20	282.10	286.20	261.51	470,104
2023-02-06	286.70	286.80	281.40	283.60	259.13	557,510
2023-02-03	289.60	289.80	283.10	287.80	262.97	485,961
2023-02-02	280.90	290.40	280.90	290.10	265.07	969,518
2023-02-01	274.50	279.90	274.20	279.40	255.29	515,930
2023-01-31	276.00	276.60	272.90	274.50	250.82	1,181,438
2023-01-30	277.00	277.20	274.70	276.10	252.28	491,539
2023-01-27	277.80	278.30	276.30	278.00	254.01	558,224
2023-01-26	277.50	277.80	275.20	277.40	253.47	405,920
2023-01-25	274.10	276.80	273.10	276.60	252.74	451,848
2023-01-24	275.70	275.90	272.80	274.10	250.45	333,395
2023-01-23	272.30	275.30	272.30	275.10	251.36	266,043
2023-01-20	270.20	273.50	270.00	271.60	248.17	238,464
2023-01-19	272.90	273.00	267.80	268.70	245.52	357,533
2023-01-18	272.50	276.70	272.40	274.30	250.63	326,017
2023-01-17	275.70	276.20	272.10	272.30	248.81	341,508
2023-01-16	274.40	275.70	271.70	275.70	251.91	240,624
2023-01-13	275.70	276.00	271.70	273.00	249.45	348,453
2023-01-12	269.80	276.00	269.00	275.60	251.82	607,365
2023-01-11	266.10	270.80	265.70	269.50	246.25	398,762
2023-01-10	268.10	268.10	263.90	266.00	243.05	457,044
2023-01-09	264.90	269.20	264.40	268.70	245.52	688,568
2023-01-05	261.20	263.60	261.10	263.20	240.49	218,574
2023-01-04	261.00	262.20	259.40	261.90	239.30	421,788
2023-01-03	259.30	263.40	257.40	260.60	238.12	526,904
2023-01-02	255.20	257.30	253.70	257.30	235.10	313,158
2022-12-30	256.90	257.60	253.00	253.00	231.17	287,155
2022-12-29	255.10	257.40	253.70	257.10	234.92	221,947
2022-12-28	258.30	258.60	254.80	255.40	233.36	281,709
2022-12-27	259.40	260.50	257.60	258.30	236.01	254,505
2022-12-23	254.90	258.40	254.90	257.50	235.28	292,641
2022-12-22	258.10	259.60	254.10	254.50	232.54	572,153
2022-12-21	253.70	258.40	252.80	258.10	235.83	1,059,940
2022-12-20	251.60	253.50	249.00	252.40	230.62	1,366,248

← NewerPage 16 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.