Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	231.30	233.50	227.80	229.00	209.24	666,872
2022-07-01	227.00	232.60	225.30	230.40	210.52	390,944
2022-06-30	232.40	232.40	225.30	227.50	207.87	1,000,243
2022-06-29	231.80	234.60	228.90	233.40	213.26	559,232
2022-06-28	236.20	238.00	232.60	232.90	212.81	686,508
2022-06-27	231.40	236.50	231.40	235.60	215.27	631,984
2022-06-23	229.00	229.40	224.80	226.00	206.50	451,407
2022-06-22	230.00	230.20	224.70	229.60	209.79	959,244
2022-06-21	232.00	235.20	230.30	231.80	211.80	664,968
2022-06-20	230.20	232.00	227.00	230.10	210.25	710,369
2022-06-17	231.90	236.70	228.70	228.70	208.97	1,241,072
2022-06-16	240.60	240.90	229.80	231.40	211.44	921,489
2022-06-15	235.90	242.10	234.50	240.30	219.57	850,104
2022-06-14	240.00	241.10	233.10	234.80	214.54	749,086
2022-06-13	240.00	241.10	235.60	237.70	217.19	743,434
2022-06-10	248.30	249.60	241.10	241.70	220.85	608,304
2022-06-09	256.80	256.80	249.70	249.70	228.16	579,618
2022-06-08	258.30	258.30	254.70	257.10	234.92	496,670
2022-06-07	256.20	259.50	254.20	256.80	234.64	826,259
2022-06-03	257.30	258.70	254.70	255.50	233.46	606,220
2022-06-02	249.40	254.90	249.00	254.10	232.18	620,449
2022-06-01	253.40	254.40	248.30	248.50	227.06	1,057,467
2022-05-31	258.20	258.20	252.40	253.10	231.26	2,528,860
2022-05-30	256.50	260.50	256.40	258.80	236.47	586,368
2022-05-27	250.00	255.40	247.20	255.30	233.27	513,372
2022-05-25	251.30	254.60	244.80	244.90	223.77	326,674
2022-05-24	251.30	254.50	250.10	250.50	228.89	492,284
2022-05-23	252.50	255.50	249.50	253.20	231.35	552,797
2022-05-20	246.50	253.70	246.50	249.80	228.25	965,908
2022-05-19	246.00	246.30	242.70	244.90	223.77	629,362
2022-05-18	248.50	252.10	247.90	249.00	227.52	855,882
2022-05-17	246.20	249.90	246.20	248.40	226.97	567,490
2022-05-16	245.00	247.10	243.50	245.00	223.86	299,055
2022-05-13	245.00	246.90	243.40	245.30	224.14	440,556
2022-05-12	242.20	245.70	241.20	245.10	223.95	578,679
2022-05-11	238.40	247.40	236.90	246.70	225.42	648,647
2022-05-10	235.50	241.70	235.20	236.20	215.82	604,486
2022-05-09	233.40	238.00	231.60	233.90	213.72	987,299
2022-05-06	241.00	241.50	232.80	235.40	215.09	827,491
2022-05-05	245.00	248.90	243.00	243.30	222.31	905,369
2022-05-04	242.00	245.40	238.20	241.60	220.76	940,905
2022-05-03	244.80	245.90	240.40	241.40	220.57	721,956
2022-05-02	249.60	249.60	205.40	243.30	222.31	763,227
2022-04-29	246.00	252.20	244.80	250.50	228.89	853,023
2022-04-28	241.20	246.00	241.10	243.80	222.77	995,719
2022-04-27	238.10	241.70	234.90	238.50	217.92	413,327
2022-04-26	243.60	246.00	238.10	238.10	217.56	659,896
2022-04-25	247.30	248.90	239.00	239.00	218.38	650,309
2022-04-22	255.70	259.60	252.10	252.10	230.35	587,030
2022-04-21	262.80	268.60	260.40	265.10	236.06	518,376
2022-04-20	262.00	265.40	260.10	261.60	232.94	491,959
2022-04-19	261.50	263.50	258.50	261.30	232.68	320,507
2022-04-14	261.70	262.90	258.40	260.50	231.96	189,885
2022-04-13	257.60	261.00	253.30	260.00	231.52	609,843
2022-04-12	255.00	257.90	252.40	257.30	229.11	499,295
2022-04-11	257.60	259.00	255.00	256.30	228.22	431,752
2022-04-08	262.00	262.00	255.50	257.80	229.56	316,668
2022-04-07	260.00	261.10	256.50	256.80	228.67	318,319
2022-04-06	263.00	264.00	254.70	257.80	229.56	332,528
2022-04-05	268.40	268.70	262.80	263.80	234.90	252,728

← NewerPage 19 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.