Industrivarden AB ser. C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	480.00	483.60	475.70	480.00	480.00	351,379
2026-04-27	481.50	483.90	477.70	480.00	480.00	339,220
2026-04-24	485.70	489.00	480.60	480.60	480.60	506,781
2026-04-23	490.00	493.00	487.30	488.00	488.00	359,040
2026-04-22	495.00	495.90	489.10	492.90	492.90	443,624
2026-04-21	497.40	500.80	492.30	492.40	492.40	452,361
2026-04-20	497.00	499.00	493.50	496.30	496.30	460,116
2026-04-17	491.40	504.20	490.40	502.60	502.60	678,182
2026-04-16	495.00	495.00	488.80	491.80	491.80	396,308
2026-04-15	490.60	494.80	488.60	492.70	492.70	464,376
2026-04-14	484.40	490.40	484.30	490.40	490.40	538,844
2026-04-13	491.40	492.70	480.40	491.10	482.35	1,003,484
2026-04-10	489.00	499.30	485.70	499.30	490.40	540,419
2026-04-09	486.60	487.10	482.80	486.40	477.73	471,038
2026-04-08	485.70	491.10	483.70	487.10	478.42	656,260
2026-04-07	473.60	475.40	463.50	466.60	458.29	508,096
2026-04-02	463.80	467.90	460.50	464.40	456.13	360,146
2026-04-01	478.60	479.00	469.80	471.90	463.49	562,576
2026-03-31	453.80	464.10	453.30	463.00	454.75	660,199
2026-03-30	452.00	452.80	446.60	452.20	444.14	800,771
2026-03-27	455.70	456.70	449.20	452.00	443.95	444,182
2026-03-26	456.20	458.00	452.30	455.70	447.58	452,117
2026-03-25	456.00	462.50	454.70	458.70	450.53	543,871
2026-03-24	448.30	451.40	442.00	451.40	443.36	444,818
2026-03-23	435.90	456.00	430.90	446.50	438.54	928,407
2026-03-20	461.70	462.20	443.20	446.60	438.64	1,885,458
2026-03-19	465.00	465.00	455.10	455.20	447.09	1,056,047
2026-03-18	478.60	484.60	471.80	472.00	463.59	658,829
2026-03-17	478.30	480.70	475.20	475.30	466.83	412,535
2026-03-16	478.20	482.60	473.40	479.30	470.76	422,617
2026-03-13	486.10	489.60	478.00	478.50	469.97	419,999
2026-03-12	486.00	493.50	483.30	489.50	480.78	634,139
2026-03-11	490.10	491.20	484.90	486.70	478.03	431,266
2026-03-10	488.00	494.10	485.40	492.00	483.23	419,599
2026-03-09	468.00	475.60	464.50	475.30	466.83	680,040
2026-03-06	488.80	492.10	477.40	482.00	473.41	460,547
2026-03-05	493.30	498.60	487.40	487.40	478.72	480,876
2026-03-04	487.40	496.70	486.60	495.10	486.28	658,503
2026-03-03	494.00	494.40	478.80	488.10	479.40	771,668
2026-03-02	500.00	502.20	492.60	499.90	490.99	778,682
2026-02-27	506.00	512.20	506.00	511.80	502.68	991,529
2026-02-26	498.90	508.80	498.90	506.00	496.98	695,086
2026-02-25	497.70	502.60	494.50	498.60	489.72	467,116
2026-02-24	490.80	497.30	490.70	495.80	486.97	462,646
2026-02-23	488.30	492.60	487.00	489.80	481.07	372,371
2026-02-20	486.00	489.50	482.30	488.30	479.60	316,170
2026-02-19	480.90	486.50	480.20	484.20	475.57	518,774
2026-02-18	478.50	483.80	478.00	480.90	472.33	1,018,906
2026-02-17	477.40	478.20	473.50	477.70	469.19	981,100
2026-02-16	480.90	481.40	477.10	477.60	469.09	520,586
2026-02-13	485.00	485.00	477.00	479.90	471.35	612,907
2026-02-12	490.60	491.00	484.90	485.20	476.56	906,016
2026-02-11	488.00	491.20	484.20	489.50	480.78	1,202,578
2026-02-10	490.60	490.60	486.40	488.80	480.09	969,624
2026-02-09	485.00	490.80	482.00	490.80	482.06	2,581,513
2026-02-06	473.00	485.90	469.70	484.10	475.47	692,685
2026-02-05	471.30	473.20	468.00	473.20	464.77	636,913
2026-02-04	462.70	473.20	461.70	471.50	463.10	559,591
2026-02-03	452.00	462.70	452.00	462.70	454.46	470,172
2026-02-02	441.80	452.30	438.60	450.00	441.98	420,361

← NewerPage 3 of 21 · 1,258 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.