Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	252.50	254.70	251.70	254.00	232.09	970,785
2022-12-16	255.70	257.00	251.20	252.50	230.71	2,009,803
2022-12-15	258.70	259.20	254.70	255.70	233.64	806,901
2022-12-14	260.60	262.50	257.20	261.20	238.66	450,173
2022-12-13	259.70	265.10	257.90	260.60	238.12	711,006
2022-12-12	257.90	259.60	257.00	259.00	236.65	392,980
2022-12-09	254.00	259.40	253.50	258.70	236.38	623,516
2022-12-08	253.00	255.50	251.80	252.60	230.81	483,897
2022-12-07	259.50	260.50	252.90	253.50	231.63	843,816
2022-12-06	265.80	266.40	261.30	262.30	239.67	312,135
2022-12-05	264.80	266.80	262.30	266.20	243.23	411,338
2022-12-02	266.90	267.20	262.30	264.00	241.22	590,338
2022-12-01	268.90	271.70	265.80	268.00	244.88	565,261
2022-11-30	266.00	268.10	264.30	266.10	243.14	736,256
2022-11-29	265.60	267.50	263.60	263.70	240.95	507,135
2022-11-28	271.00	271.00	263.10	264.70	241.86	625,769
2022-11-25	268.60	271.70	268.10	271.70	248.26	532,854
2022-11-24	267.60	270.00	267.40	268.10	244.97	470,142
2022-11-23	264.20	267.60	262.20	267.20	244.15	708,298
2022-11-22	261.10	264.30	259.90	263.40	240.67	664,293
2022-11-21	264.70	264.70	259.10	261.00	238.48	653,037
2022-11-18	263.10	266.50	263.00	264.90	242.04	449,551
2022-11-17	266.60	267.90	261.60	262.30	239.67	415,916
2022-11-16	268.50	269.70	263.20	266.30	243.32	1,016,024
2022-11-15	268.80	269.90	265.80	268.50	245.33	560,354
2022-11-14	267.50	269.40	264.10	268.70	245.52	682,401
2022-11-11	267.00	267.40	263.90	266.50	243.51	548,285
2022-11-10	253.10	265.20	251.90	264.90	242.04	781,589
2022-11-09	253.00	254.60	252.00	254.60	232.63	306,017
2022-11-08	250.00	254.00	248.70	253.70	231.81	383,438
2022-11-07	248.10	250.20	246.00	250.00	228.43	411,607
2022-11-04	245.50	248.10	244.20	248.10	226.69	154,382
2022-11-03	244.00	245.50	242.20	244.20	223.13	397,936
2022-11-02	248.60	248.60	245.20	246.00	224.78	285,456
2022-11-01	249.40	251.80	246.30	247.20	225.87	363,066
2022-10-31	249.80	249.80	246.90	248.10	226.69	445,407
2022-10-28	244.70	249.70	243.10	248.60	227.15	275,842
2022-10-27	246.60	248.80	244.80	247.20	225.87	274,301
2022-10-26	248.00	248.40	244.20	246.60	225.32	476,786
2022-10-25	242.50	248.00	242.00	248.00	226.60	349,075
2022-10-24	239.30	241.70	238.20	241.70	220.85	398,719
2022-10-21	234.30	238.00	232.50	237.00	216.55	689,066
2022-10-20	232.90	236.90	230.80	236.50	216.10	569,591
2022-10-19	238.00	239.30	234.00	234.00	213.81	499,886
2022-10-18	233.60	238.80	232.70	236.70	216.28	630,829
2022-10-17	224.70	232.70	224.00	231.30	211.34	431,239
2022-10-14	227.50	229.00	223.50	224.50	205.13	373,181
2022-10-13	216.90	226.20	216.50	225.00	205.59	800,596
2022-10-12	220.60	221.90	216.80	217.60	198.83	659,511
2022-10-11	217.10	221.70	216.30	219.70	200.74	448,942
2022-10-10	220.00	222.80	217.60	217.60	198.83	355,423
2022-10-07	229.30	229.60	219.30	220.80	201.75	659,163
2022-10-06	230.60	232.40	229.90	230.60	210.70	319,258
2022-10-05	231.50	232.20	227.50	228.50	208.79	269,233
2022-10-04	227.00	231.90	225.90	231.70	211.71	311,036
2022-10-03	220.60	224.60	217.10	224.60	205.22	290,956
2022-09-30	220.10	223.90	218.50	223.30	204.03	327,299
2022-09-29	222.40	222.40	217.80	218.90	200.01	465,106
2022-09-28	218.00	222.90	214.20	222.50	203.30	407,361
2022-09-27	220.00	221.60	218.40	220.10	201.11	327,749

← NewerPage 17 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.