Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	522.20	531.20	522.20	531.00	531.00	273,622
2026-07-23	526.00	528.40	520.40	522.60	522.60	256,869
2026-07-22	518.20	528.20	516.80	526.00	526.00	328,054
2026-07-21	518.20	520.40	513.40	518.20	518.20	304,559
2026-07-20	518.40	522.20	515.60	516.40	516.40	248,096
2026-07-17	520.40	525.60	513.80	519.20	519.20	392,059
2026-07-16	528.40	529.80	522.00	524.80	524.80	365,932
2026-07-15	532.60	534.60	522.60	527.20	527.20	543,232
2026-07-14	520.00	532.40	518.60	532.40	532.40	352,820
2026-07-13	521.80	522.40	515.40	522.40	522.40	286,176
2026-07-10	524.00	526.80	519.60	524.60	524.60	408,848
2026-07-09	515.60	527.20	509.00	527.20	527.20	676,826
2026-07-08	521.20	524.80	513.80	518.80	518.80	360,552
2026-07-07	530.20	530.80	524.80	524.80	524.80	220,070
2026-07-06	537.60	537.60	529.00	530.60	530.60	325,898
2026-07-03	532.60	539.00	532.40	538.00	538.00	216,186
2026-07-02	522.60	533.20	519.80	530.80	530.80	389,866
2026-07-01	531.60	531.60	519.60	523.40	523.40	299,042
2026-06-30	521.00	532.00	520.40	532.00	532.00	999,969
2026-06-29	516.00	519.60	513.20	518.80	518.80	286,052
2026-06-26	518.60	519.20	512.40	515.00	515.00	279,318
2026-06-25	515.40	523.60	514.80	521.40	521.40	360,008
2026-06-24	511.60	515.60	509.20	514.40	514.40	328,676
2026-06-23	513.20	513.20	507.80	510.40	510.40	257,714
2026-06-22	513.00	518.40	509.20	518.00	518.00	375,187
2026-06-18	509.00	513.80	505.40	513.80	513.80	945,548
2026-06-17	504.00	512.00	501.60	507.40	507.40	420,274
2026-06-16	506.40	508.20	502.80	505.20	505.20	419,374
2026-06-15	512.00	514.20	505.20	506.00	506.00	594,663
2026-06-12	501.40	509.40	499.70	501.20	501.20	577,612
2026-06-11	495.00	501.80	494.80	494.80	494.80	308,791
2026-06-10	497.50	502.40	490.80	496.30	496.30	294,924
2026-06-09	504.00	507.60	497.30	497.50	497.50	450,082
2026-06-08	492.00	504.60	490.00	503.80	503.80	360,263
2026-06-05	499.90	502.40	494.00	497.60	497.60	342,169
2026-06-04	501.80	507.20	499.00	499.00	499.00	340,366
2026-06-03	503.40	505.80	499.10	501.80	501.80	554,236
2026-06-02	504.00	510.40	503.40	506.00	506.00	451,309
2026-06-01	504.80	505.80	496.70	500.00	500.00	607,533
2026-05-29	499.60	507.00	496.40	506.20	506.20	2,295,421
2026-05-28	502.20	502.60	495.50	497.00	497.00	357,632
2026-05-27	503.80	509.60	501.40	504.80	504.80	367,170
2026-05-26	506.00	506.40	502.40	504.20	504.20	269,014
2026-05-25	502.20	507.60	502.20	506.20	506.20	276,523
2026-05-22	490.80	498.30	490.70	498.30	498.30	466,648
2026-05-21	486.00	490.20	484.40	488.00	488.00	353,127
2026-05-20	477.10	490.80	475.80	486.00	486.00	381,919
2026-05-19	475.00	480.10	474.20	477.10	477.10	280,093
2026-05-18	471.30	478.30	466.60	474.30	474.30	557,855
2026-05-15	484.00	488.00	471.60	473.90	473.90	481,208
2026-05-13	483.50	484.90	477.90	478.90	478.90	317,832
2026-05-12	480.00	485.10	478.10	478.80	478.80	419,788
2026-05-11	484.20	487.60	477.70	484.00	484.00	503,995
2026-05-08	492.40	492.40	480.40	484.90	484.90	488,116
2026-05-07	499.10	503.40	492.60	494.50	494.50	659,526
2026-05-06	483.10	498.70	482.90	496.50	496.50	499,301
2026-05-05	469.90	477.90	469.90	477.80	477.80	354,827
2026-05-04	485.00	486.00	468.50	469.10	469.10	517,682
2026-04-30	469.40	482.10	467.40	482.10	482.10	447,631
2026-04-29	480.00	480.80	472.50	474.10	474.10	308,124

← NewerPage 2 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.