Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 441.80 | 452.30 | 438.60 | 450.00 | 441.98 | 420,361 |
| 2026-01-30 | 445.30 | 447.30 | 443.80 | 445.80 | 437.86 | 281,877 |
| 2026-01-29 | 440.50 | 449.30 | 440.50 | 444.70 | 436.78 | 402,555 |
| 2026-01-28 | 440.30 | 443.70 | 437.60 | 439.80 | 431.96 | 359,099 |
| 2026-01-27 | 435.90 | 439.80 | 435.20 | 439.70 | 431.87 | 385,956 |
| 2026-01-26 | 432.80 | 434.70 | 431.00 | 433.90 | 426.17 | 343,053 |
| 2026-01-23 | 433.00 | 433.50 | 430.20 | 432.80 | 425.09 | 255,697 |
| 2026-01-22 | 436.30 | 437.80 | 432.60 | 432.80 | 425.09 | 361,610 |
| 2026-01-21 | 423.40 | 428.90 | 421.10 | 428.90 | 421.26 | 317,358 |
| 2026-01-20 | 423.50 | 424.60 | 418.40 | 424.50 | 416.94 | 395,944 |
| 2026-01-19 | 433.50 | 434.00 | 420.80 | 426.00 | 418.41 | 804,586 |
| 2026-01-16 | 441.40 | 441.80 | 435.70 | 441.80 | 433.93 | 478,622 |
| 2026-01-15 | 432.80 | 441.40 | 432.80 | 440.50 | 432.65 | 427,122 |
| 2026-01-14 | 430.50 | 435.00 | 428.30 | 431.80 | 424.11 | 360,553 |
| 2026-01-13 | 427.30 | 430.00 | 425.00 | 429.80 | 422.14 | 378,835 |
| 2026-01-12 | 429.20 | 429.20 | 425.40 | 426.30 | 418.70 | 275,367 |
| 2026-01-09 | 425.20 | 429.80 | 421.60 | 429.80 | 422.14 | 275,537 |
| 2026-01-08 | 428.90 | 429.00 | 422.10 | 422.90 | 415.37 | 318,779 |
| 2026-01-07 | 417.60 | 429.30 | 417.60 | 428.90 | 421.26 | 588,263 |
| 2026-01-05 | 412.00 | 415.60 | 410.80 | 412.40 | 405.05 | 208,081 |
| 2026-01-02 | 415.70 | 419.00 | 411.10 | 411.20 | 403.87 | 241,178 |
| 2025-12-30 | 412.20 | 416.10 | 411.40 | 415.00 | 407.61 | 222,393 |
| 2025-12-29 | 412.20 | 413.30 | 410.00 | 412.20 | 404.86 | 222,731 |
| 2025-12-23 | 409.80 | 411.70 | 409.00 | 411.40 | 404.07 | 224,664 |
| 2025-12-22 | 408.50 | 410.40 | 407.50 | 409.60 | 402.30 | 186,241 |
| 2025-12-19 | 407.30 | 409.40 | 405.60 | 408.20 | 400.93 | 424,135 |
| 2025-12-18 | 402.00 | 407.50 | 400.50 | 407.20 | 399.94 | 256,094 |
| 2025-12-17 | 404.30 | 405.60 | 400.70 | 402.00 | 394.84 | 330,602 |
| 2025-12-16 | 404.90 | 406.30 | 403.10 | 403.10 | 395.92 | 260,029 |
| 2025-12-15 | 404.30 | 407.40 | 404.10 | 405.00 | 397.78 | 306,262 |
| 2025-12-12 | 404.50 | 406.60 | 402.60 | 403.50 | 396.31 | 283,320 |
| 2025-12-11 | 399.00 | 404.50 | 397.40 | 402.90 | 395.72 | 443,331 |
| 2025-12-10 | 397.80 | 399.50 | 395.10 | 398.70 | 391.60 | 276,048 |
| 2025-12-09 | 399.40 | 401.70 | 397.30 | 398.60 | 391.50 | 269,616 |
| 2025-12-08 | 400.80 | 402.40 | 397.20 | 399.40 | 392.28 | 327,959 |
| 2025-12-05 | 396.00 | 401.60 | 394.50 | 400.80 | 393.66 | 460,253 |
| 2025-12-04 | 394.30 | 395.90 | 393.50 | 395.50 | 388.45 | 424,168 |
| 2025-12-03 | 393.00 | 394.80 | 391.10 | 392.00 | 385.02 | 465,355 |
| 2025-12-02 | 394.20 | 395.70 | 391.90 | 393.10 | 386.10 | 305,903 |
| 2025-12-01 | 396.70 | 396.70 | 391.50 | 393.60 | 386.59 | 415,073 |
| 2025-11-28 | 401.50 | 401.70 | 396.10 | 396.70 | 389.63 | 630,152 |
| 2025-11-27 | 402.80 | 404.00 | 400.40 | 400.70 | 393.56 | 323,942 |
| 2025-11-26 | 401.10 | 403.20 | 400.30 | 402.00 | 394.84 | 601,295 |
| 2025-11-25 | 396.10 | 400.90 | 394.80 | 400.00 | 392.87 | 456,887 |
| 2025-11-24 | 392.00 | 397.10 | 392.00 | 395.00 | 387.96 | 682,897 |
| 2025-11-21 | 385.00 | 391.20 | 383.00 | 390.00 | 383.05 | 958,590 |
| 2025-11-20 | 396.00 | 396.00 | 391.00 | 391.00 | 384.03 | 3,701,537 |
| 2025-11-19 | 386.50 | 392.80 | 386.50 | 390.90 | 383.94 | 195,945 |
| 2025-11-18 | 394.10 | 394.10 | 385.00 | 386.40 | 379.52 | 328,016 |
| 2025-11-17 | 401.50 | 401.80 | 398.10 | 398.10 | 391.01 | 182,908 |
| 2025-11-14 | 402.30 | 402.60 | 396.60 | 401.50 | 394.35 | 283,237 |
| 2025-11-13 | 408.80 | 409.50 | 404.20 | 404.20 | 397.00 | 216,450 |
| 2025-11-12 | 407.60 | 409.30 | 404.60 | 407.70 | 400.44 | 258,672 |
| 2025-11-11 | 400.90 | 407.40 | 400.90 | 406.60 | 399.36 | 255,994 |
| 2025-11-10 | 398.50 | 401.00 | 398.50 | 399.70 | 392.58 | 288,401 |
| 2025-11-07 | 396.30 | 398.20 | 392.00 | 394.60 | 387.57 | 268,538 |
| 2025-11-06 | 397.00 | 399.00 | 395.30 | 396.10 | 389.04 | 255,230 |
| 2025-11-05 | 392.30 | 397.80 | 390.50 | 397.30 | 390.22 | 207,795 |
| 2025-11-04 | 393.00 | 394.90 | 388.70 | 394.00 | 386.98 | 228,459 |
| 2025-11-03 | 395.20 | 397.90 | 393.00 | 396.30 | 389.24 | 251,366 |
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.