Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	220.20	222.80	218.70	218.70	199.83	258,379
2022-09-23	223.00	224.00	218.70	222.20	203.03	294,426
2022-09-22	226.00	226.70	222.50	222.70	203.49	312,893
2022-09-21	226.90	229.80	225.10	228.70	208.97	303,632
2022-09-20	231.70	234.10	226.50	227.30	207.69	258,457
2022-09-19	231.90	232.10	227.60	231.10	211.16	247,260
2022-09-16	228.50	233.60	227.40	231.90	211.89	1,510,926
2022-09-15	228.30	233.40	228.30	230.80	210.89	260,203
2022-09-14	230.00	232.90	227.40	228.10	208.42	678,236
2022-09-13	239.10	240.40	233.50	233.50	213.35	249,947
2022-09-12	235.00	239.10	235.00	238.90	218.29	221,323
2022-09-09	231.20	236.00	231.00	234.20	213.99	275,877
2022-09-08	229.30	231.40	225.90	230.80	210.89	304,240
2022-09-07	227.50	229.40	226.20	228.90	209.15	211,678
2022-09-06	232.40	233.70	228.20	229.40	209.61	201,175
2022-09-05	229.30	231.50	227.00	231.00	211.07	274,257
2022-09-02	229.00	235.30	228.00	234.90	214.63	353,448
2022-09-01	232.60	232.80	226.20	226.20	206.68	341,111
2022-08-31	237.50	240.30	233.90	234.80	214.54	578,427
2022-08-30	236.90	242.40	236.20	237.50	217.01	173,871
2022-08-29	235.00	238.60	234.60	236.50	216.10	351,974
2022-08-26	247.90	248.50	237.50	237.90	217.37	431,315
2022-08-25	245.40	247.00	242.40	246.70	225.42	280,768
2022-08-24	242.50	247.20	239.50	245.00	223.86	516,598
2022-08-23	245.70	248.10	242.30	242.90	221.94	402,872
2022-08-22	250.00	250.70	247.00	247.40	226.05	534,605
2022-08-19	253.70	254.90	250.10	251.00	229.34	375,358
2022-08-18	253.30	257.20	253.10	255.60	233.55	265,925
2022-08-17	259.50	260.60	253.00	253.50	231.63	406,747
2022-08-16	256.40	259.40	255.20	259.20	236.84	369,816
2022-08-15	255.50	258.30	254.20	256.10	234.00	282,453
2022-08-12	256.70	259.90	255.10	255.10	233.09	212,594
2022-08-11	259.00	260.50	256.20	256.70	234.55	228,299
2022-08-10	250.60	258.60	249.80	258.10	235.83	510,193
2022-08-09	257.90	257.90	251.60	251.80	230.08	331,454
2022-08-08	252.80	258.60	252.70	257.80	235.56	420,948
2022-08-05	256.20	257.00	250.50	250.60	228.98	318,435
2022-08-04	257.20	259.00	255.00	255.30	233.27	300,799
2022-08-03	253.00	258.40	252.20	256.50	234.37	710,300
2022-08-02	254.20	255.50	251.60	254.60	232.63	378,028
2022-08-01	261.00	261.60	254.00	255.60	233.55	471,880
2022-07-29	255.00	261.80	254.50	261.00	238.48	402,008
2022-07-28	247.80	253.00	247.70	253.00	231.17	263,811
2022-07-27	247.70	248.10	245.50	247.20	225.87	214,935
2022-07-26	250.00	250.30	244.40	244.90	223.77	394,208
2022-07-25	249.00	250.00	246.00	249.30	227.79	380,243
2022-07-22	247.20	250.00	245.20	249.10	227.61	360,601
2022-07-21	242.40	247.20	239.60	247.20	225.87	463,075
2022-07-20	242.40	245.30	240.00	242.10	221.21	442,400
2022-07-19	238.50	242.30	235.30	241.40	220.57	541,261
2022-07-18	237.00	239.90	234.90	239.40	218.75	418,046
2022-07-15	231.50	233.80	228.30	233.80	213.63	488,403
2022-07-14	235.80	236.80	228.80	231.50	211.53	506,368
2022-07-13	239.00	239.00	233.70	235.80	215.46	467,763
2022-07-12	232.00	239.20	231.00	239.20	218.56	517,586
2022-07-11	238.10	238.70	233.70	234.60	214.36	383,507
2022-07-08	239.00	241.00	236.30	240.80	220.02	351,650
2022-07-07	232.80	239.40	232.30	238.70	218.11	511,421
2022-07-06	226.20	231.00	226.20	230.90	210.98	576,642
2022-07-05	230.20	232.10	223.80	224.80	205.40	732,658

← NewerPage 18 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.