Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 285.10 | 289.60 | 282.90 | 285.80 | 254.49 | 760,178 |
| 2022-01-07 | 285.90 | 286.70 | 282.60 | 284.50 | 253.33 | 695,156 |
| 2022-01-05 | 292.80 | 293.50 | 289.70 | 290.10 | 258.32 | 300,952 |
| 2022-01-04 | 288.00 | 294.70 | 287.40 | 292.80 | 260.73 | 516,802 |
| 2022-01-03 | 284.60 | 288.20 | 284.60 | 286.60 | 255.20 | 364,244 |
| 2021-12-30 | 284.00 | 285.20 | 283.50 | 284.10 | 252.98 | 242,738 |
| 2021-12-29 | 284.70 | 285.50 | 282.30 | 283.90 | 252.80 | 278,433 |
| 2021-12-28 | 283.40 | 285.50 | 282.80 | 284.50 | 253.33 | 168,405 |
| 2021-12-27 | 279.30 | 283.80 | 279.10 | 282.80 | 251.82 | 224,070 |
| 2021-12-23 | 275.10 | 279.40 | 274.80 | 279.30 | 248.70 | 231,713 |
| 2021-12-22 | 269.60 | 273.00 | 268.10 | 273.00 | 243.09 | 302,782 |
| 2021-12-21 | 270.30 | 272.40 | 268.30 | 268.40 | 239.00 | 279,707 |
| 2021-12-20 | 263.10 | 269.40 | 262.50 | 267.70 | 238.38 | 641,000 |
| 2021-12-17 | 272.80 | 273.80 | 267.70 | 267.80 | 238.46 | 1,302,663 |
| 2021-12-16 | 280.10 | 280.80 | 274.20 | 274.20 | 244.16 | 399,926 |
| 2021-12-15 | 277.80 | 279.70 | 274.30 | 275.30 | 245.14 | 613,675 |
| 2021-12-14 | 281.00 | 284.30 | 277.40 | 277.40 | 247.01 | 612,171 |
| 2021-12-13 | 281.40 | 287.60 | 280.10 | 280.20 | 249.51 | 795,571 |
| 2021-12-10 | 278.20 | 283.00 | 277.70 | 280.10 | 249.42 | 667,392 |
| 2021-12-09 | 278.20 | 280.20 | 276.30 | 278.50 | 247.99 | 663,548 |
| 2021-12-08 | 275.70 | 278.30 | 275.10 | 277.60 | 247.19 | 747,027 |
| 2021-12-07 | 270.20 | 276.80 | 270.20 | 275.70 | 245.50 | 604,400 |
| 2021-12-06 | 267.50 | 270.30 | 265.80 | 268.60 | 239.18 | 312,280 |
| 2021-12-03 | 270.20 | 270.80 | 265.90 | 266.10 | 236.95 | 308,456 |
| 2021-12-02 | 267.90 | 270.60 | 265.70 | 268.10 | 238.73 | 516,142 |
| 2021-12-01 | 268.50 | 271.50 | 266.50 | 271.10 | 241.40 | 406,405 |
| 2021-11-30 | 269.30 | 271.00 | 265.30 | 266.90 | 237.66 | 1,586,446 |
| 2021-11-29 | 272.40 | 275.80 | 270.80 | 271.50 | 241.76 | 413,513 |
| 2021-11-26 | 275.40 | 277.10 | 272.00 | 272.20 | 242.38 | 555,265 |
| 2021-11-25 | 280.10 | 283.30 | 279.80 | 282.00 | 251.11 | 382,497 |
| 2021-11-24 | 282.20 | 283.30 | 278.10 | 279.90 | 249.24 | 416,353 |
| 2021-11-23 | 286.00 | 286.00 | 280.00 | 282.20 | 251.29 | 459,478 |
| 2021-11-22 | 286.30 | 290.40 | 286.30 | 287.10 | 255.65 | 487,461 |
| 2021-11-19 | 289.60 | 289.70 | 283.40 | 286.00 | 254.67 | 389,429 |
| 2021-11-18 | 290.80 | 291.10 | 288.20 | 289.50 | 257.79 | 329,965 |
| 2021-11-17 | 290.70 | 292.30 | 289.40 | 290.80 | 258.94 | 495,919 |
| 2021-11-16 | 293.40 | 293.70 | 288.60 | 290.70 | 258.86 | 332,691 |
| 2021-11-15 | 289.20 | 292.50 | 288.50 | 292.00 | 260.01 | 407,395 |
| 2021-11-12 | 285.50 | 289.60 | 285.00 | 289.10 | 257.43 | 443,363 |
| 2021-11-11 | 282.10 | 285.90 | 281.40 | 285.40 | 254.14 | 612,266 |
| 2021-11-10 | 281.60 | 282.70 | 280.40 | 282.10 | 251.20 | 572,956 |
| 2021-11-09 | 284.60 | 285.00 | 281.50 | 281.60 | 250.75 | 540,273 |
| 2021-11-08 | 286.50 | 287.20 | 283.00 | 284.60 | 253.42 | 472,079 |
| 2021-11-05 | 289.00 | 289.80 | 286.50 | 286.50 | 255.12 | 267,084 |
| 2021-11-04 | 293.00 | 294.20 | 288.30 | 289.00 | 257.34 | 360,391 |
| 2021-11-03 | 287.40 | 291.30 | 286.10 | 291.00 | 259.12 | 274,052 |
| 2021-11-02 | 285.80 | 289.10 | 281.00 | 288.00 | 256.45 | 503,084 |
| 2021-11-01 | 279.20 | 286.10 | 279.20 | 285.80 | 254.49 | 679,976 |
| 2021-10-29 | 278.50 | 279.30 | 275.90 | 278.90 | 248.35 | 892,327 |
| 2021-10-28 | 276.80 | 279.20 | 275.00 | 278.50 | 247.99 | 671,270 |
| 2021-10-27 | 274.90 | 278.10 | 272.70 | 277.30 | 246.92 | 923,867 |
| 2021-10-26 | 276.50 | 280.50 | 273.00 | 275.10 | 244.96 | 597,723 |
| 2021-10-25 | 279.90 | 280.50 | 271.60 | 276.50 | 246.21 | 659,807 |
| 2021-10-22 | 276.00 | 280.50 | 274.00 | 279.80 | 249.15 | 463,471 |
| 2021-10-21 | 271.30 | 275.70 | 270.60 | 275.50 | 245.32 | 448,206 |
| 2021-10-20 | 276.70 | 276.70 | 268.70 | 273.30 | 243.36 | 399,850 |
| 2021-10-19 | 274.40 | 276.80 | 273.50 | 276.70 | 246.39 | 351,032 |
| 2021-10-18 | 274.60 | 276.40 | 272.10 | 274.20 | 244.16 | 314,334 |
| 2021-10-15 | 274.30 | 275.10 | 272.10 | 274.60 | 244.52 | 442,799 |
| 2021-10-14 | 274.00 | 274.00 | 271.20 | 273.40 | 243.45 | 359,868 |
← NewerPage 21 of 21 · 1,260 trading days
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.