Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 398.90 | 399.40 | 395.20 | 395.20 | 388.16 | 199,651 |
| 2025-10-30 | 397.20 | 399.50 | 396.20 | 398.80 | 391.69 | 225,783 |
| 2025-10-29 | 398.00 | 399.30 | 396.10 | 397.10 | 390.02 | 171,113 |
| 2025-10-28 | 398.80 | 398.80 | 394.20 | 397.40 | 390.32 | 317,843 |
| 2025-10-27 | 399.50 | 400.60 | 397.50 | 398.80 | 391.69 | 218,995 |
| 2025-10-24 | 396.80 | 398.90 | 395.50 | 398.40 | 391.30 | 229,170 |
| 2025-10-23 | 392.20 | 396.10 | 390.90 | 396.00 | 388.94 | 225,806 |
| 2025-10-22 | 392.00 | 393.40 | 391.00 | 392.20 | 385.21 | 195,165 |
| 2025-10-21 | 392.00 | 394.20 | 388.50 | 392.50 | 385.51 | 198,731 |
| 2025-10-20 | 386.00 | 391.00 | 383.10 | 391.00 | 384.03 | 320,245 |
| 2025-10-17 | 386.60 | 386.60 | 378.10 | 385.00 | 378.14 | 530,113 |
| 2025-10-16 | 386.30 | 388.90 | 385.50 | 388.70 | 381.77 | 293,608 |
| 2025-10-15 | 385.80 | 387.40 | 383.90 | 386.40 | 379.52 | 256,415 |
| 2025-10-14 | 378.10 | 382.00 | 376.30 | 381.70 | 374.90 | 202,484 |
| 2025-10-13 | 380.50 | 383.00 | 378.50 | 380.00 | 373.23 | 170,291 |
| 2025-10-10 | 383.10 | 386.50 | 379.70 | 380.50 | 373.72 | 291,365 |
| 2025-10-09 | 383.00 | 384.60 | 382.00 | 383.10 | 376.27 | 221,645 |
| 2025-10-08 | 379.90 | 383.00 | 378.10 | 382.30 | 375.49 | 282,829 |
| 2025-10-07 | 384.60 | 384.60 | 378.90 | 380.00 | 373.23 | 245,983 |
| 2025-10-06 | 382.80 | 384.70 | 379.20 | 384.10 | 377.26 | 362,786 |
| 2025-10-03 | 379.00 | 383.00 | 379.00 | 382.30 | 375.49 | 242,853 |
| 2025-10-02 | 374.50 | 379.90 | 374.50 | 378.30 | 371.56 | 289,643 |
| 2025-10-01 | 371.70 | 374.50 | 369.80 | 373.00 | 366.35 | 241,709 |
| 2025-09-30 | 372.50 | 374.00 | 370.40 | 372.90 | 366.26 | 275,841 |
| 2025-09-29 | 373.70 | 375.80 | 371.30 | 372.70 | 366.06 | 297,997 |
| 2025-09-26 | 366.70 | 373.80 | 366.70 | 372.50 | 365.86 | 196,651 |
| 2025-09-25 | 371.20 | 372.10 | 365.70 | 365.70 | 359.18 | 270,456 |
| 2025-09-24 | 374.20 | 374.30 | 371.00 | 371.00 | 364.39 | 177,064 |
| 2025-09-23 | 368.70 | 376.10 | 368.20 | 375.00 | 368.32 | 177,786 |
| 2025-09-22 | 367.80 | 369.70 | 367.00 | 368.70 | 362.13 | 284,657 |
| 2025-09-19 | 368.60 | 372.00 | 367.40 | 368.40 | 361.84 | 541,298 |
| 2025-09-18 | 366.30 | 370.40 | 366.20 | 368.10 | 361.54 | 170,376 |
| 2025-09-17 | 365.50 | 367.50 | 364.00 | 365.40 | 358.89 | 222,379 |
| 2025-09-16 | 366.90 | 369.50 | 364.80 | 365.60 | 359.09 | 228,010 |
| 2025-09-15 | 372.40 | 375.50 | 365.60 | 366.70 | 360.17 | 300,226 |
| 2025-09-12 | 371.50 | 373.10 | 369.80 | 370.70 | 364.10 | 275,192 |
| 2025-09-11 | 372.00 | 373.00 | 369.40 | 371.40 | 364.78 | 216,212 |
| 2025-09-10 | 372.60 | 376.00 | 370.80 | 371.60 | 364.98 | 252,098 |
| 2025-09-09 | 370.50 | 372.80 | 369.60 | 371.90 | 365.27 | 199,634 |
| 2025-09-08 | 371.90 | 372.50 | 368.30 | 370.50 | 363.90 | 159,882 |
| 2025-09-05 | 370.00 | 373.30 | 369.50 | 371.10 | 364.49 | 245,246 |
| 2025-09-04 | 368.70 | 370.90 | 367.60 | 368.50 | 361.93 | 194,454 |
| 2025-09-03 | 368.10 | 370.60 | 367.40 | 368.50 | 361.93 | 202,864 |
| 2025-09-02 | 378.20 | 378.60 | 366.40 | 367.10 | 360.56 | 323,955 |
| 2025-09-01 | 376.90 | 379.70 | 376.50 | 378.20 | 371.46 | 314,973 |
| 2025-08-29 | 376.90 | 379.00 | 374.40 | 376.40 | 369.69 | 323,654 |
| 2025-08-28 | 377.10 | 380.30 | 376.20 | 377.40 | 370.68 | 353,502 |
| 2025-08-27 | 376.50 | 377.60 | 374.50 | 376.40 | 369.69 | 460,690 |
| 2025-08-26 | 377.20 | 378.20 | 375.80 | 376.00 | 369.30 | 414,673 |
| 2025-08-25 | 379.50 | 381.70 | 378.20 | 378.70 | 371.95 | 178,732 |
| 2025-08-22 | 373.10 | 380.20 | 372.90 | 379.80 | 373.03 | 177,746 |
| 2025-08-21 | 375.90 | 376.50 | 373.00 | 374.10 | 367.43 | 185,961 |
| 2025-08-20 | 376.50 | 377.90 | 375.00 | 376.60 | 369.89 | 128,664 |
| 2025-08-19 | 370.70 | 379.60 | 370.70 | 378.20 | 371.46 | 236,584 |
| 2025-08-18 | 374.50 | 376.30 | 370.00 | 370.30 | 363.70 | 269,394 |
| 2025-08-15 | 373.60 | 376.30 | 373.00 | 374.80 | 368.12 | 256,766 |
| 2025-08-14 | 368.80 | 372.10 | 367.80 | 370.50 | 363.90 | 198,296 |
| 2025-08-13 | 368.20 | 369.40 | 366.20 | 368.30 | 361.74 | 160,648 |
| 2025-08-12 | 367.40 | 370.50 | 365.80 | 367.50 | 360.95 | 186,451 |
| 2025-08-11 | 369.40 | 369.60 | 366.20 | 366.20 | 359.68 | 125,111 |
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.