Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	267.20	268.00	263.60	267.20	237.93	200,165
2022-04-01	264.10	266.80	261.60	266.80	237.57	746,870
2022-03-31	270.00	271.50	262.10	263.90	234.99	401,303
2022-03-30	270.80	271.40	263.90	269.00	239.53	377,266
2022-03-29	268.60	272.00	266.10	270.90	241.22	619,785
2022-03-28	265.50	268.20	263.20	264.50	235.53	438,066
2022-03-25	265.80	267.50	262.00	264.70	235.70	390,744
2022-03-24	270.00	270.00	264.50	265.70	236.59	238,673
2022-03-23	271.50	273.50	265.30	268.00	238.64	194,886
2022-03-22	270.50	273.80	269.00	271.50	241.76	309,814
2022-03-21	270.90	272.20	267.60	270.50	240.87	346,150
2022-03-18	268.20	270.90	266.90	270.90	241.22	912,958
2022-03-17	270.00	270.40	265.00	267.00	237.75	521,065
2022-03-16	264.80	267.30	263.00	266.60	237.40	367,195
2022-03-15	261.60	261.90	255.40	257.80	229.56	345,592
2022-03-14	255.00	265.30	254.80	262.10	233.39	403,468
2022-03-11	249.50	259.20	249.50	252.60	224.93	419,519
2022-03-10	253.00	254.60	246.90	248.70	221.46	318,250
2022-03-09	250.90	252.80	247.80	252.00	224.40	468,990
2022-03-08	232.80	247.20	231.90	242.70	216.11	661,322
2022-03-07	229.40	239.20	227.70	236.20	210.33	668,132
2022-03-04	239.70	240.30	231.30	237.40	211.39	810,877
2022-03-03	251.70	251.90	240.90	241.30	214.87	451,546
2022-03-02	248.40	253.50	244.70	251.70	224.13	563,503
2022-03-01	258.90	260.30	251.50	251.50	223.95	692,066
2022-02-28	254.30	260.10	252.50	258.90	230.54	966,090
2022-02-25	258.90	261.30	254.30	259.80	231.34	404,055
2022-02-24	250.40	257.80	248.10	254.90	226.98	700,846
2022-02-23	268.00	272.20	262.70	262.70	233.92	285,958
2022-02-22	261.50	271.00	259.00	268.00	238.64	456,089
2022-02-21	276.10	278.00	264.90	268.20	238.82	571,078
2022-02-18	282.00	283.10	273.90	276.10	245.86	492,407
2022-02-17	292.60	293.30	282.50	282.80	251.82	500,659
2022-02-16	291.20	293.00	289.60	292.60	260.55	348,857
2022-02-15	281.30	291.20	281.00	291.00	259.12	395,324
2022-02-14	280.20	284.40	273.90	282.40	251.46	655,720
2022-02-11	280.60	287.80	279.10	286.70	255.29	483,160
2022-02-10	287.90	287.90	280.00	283.00	252.00	443,379
2022-02-09	281.00	286.60	280.70	286.60	255.20	482,411
2022-02-08	279.30	280.60	277.70	279.80	249.15	406,489
2022-02-07	277.00	280.00	275.50	279.30	248.70	293,500
2022-02-04	284.50	284.60	274.70	275.60	245.41	541,937
2022-02-03	288.30	288.30	282.00	282.00	251.11	455,522
2022-02-02	292.00	293.00	288.30	288.60	256.99	451,288
2022-02-01	290.50	292.20	288.40	290.10	258.32	389,610
2022-01-31	286.70	290.40	286.70	286.90	255.47	469,614
2022-01-28	289.90	289.90	281.40	283.30	252.27	597,267
2022-01-27	281.50	289.70	280.30	289.00	257.34	535,297
2022-01-26	282.00	288.20	281.70	285.10	253.87	502,815
2022-01-25	277.00	282.00	276.90	280.00	249.33	710,501
2022-01-24	280.50	281.20	271.90	274.90	244.79	890,331
2022-01-21	285.00	286.60	281.30	283.40	252.36	480,682
2022-01-20	283.80	289.30	282.30	288.20	256.63	702,003
2022-01-19	278.60	284.40	278.30	281.70	250.84	590,622
2022-01-18	289.30	289.30	280.50	280.50	249.77	705,665
2022-01-17	290.50	292.30	287.50	289.30	257.61	373,681
2022-01-14	292.00	294.60	287.50	290.00	258.23	619,956
2022-01-13	292.80	298.70	290.60	296.10	263.66	731,681
2022-01-12	290.50	296.00	289.80	292.80	260.73	530,331
2022-01-11	286.60	291.60	286.60	289.80	258.05	741,178

← NewerPage 20 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.