Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 358.50 | 359.80 | 356.20 | 359.00 | 352.60 | 323,567 |
| 2025-05-12 | 350.60 | 361.30 | 350.60 | 358.50 | 352.11 | 552,342 |
| 2025-05-09 | 346.50 | 350.60 | 345.10 | 347.00 | 340.82 | 270,069 |
| 2025-05-08 | 344.90 | 350.30 | 344.70 | 345.90 | 339.74 | 499,024 |
| 2025-05-07 | 340.60 | 343.70 | 339.00 | 343.30 | 337.18 | 438,617 |
| 2025-05-06 | 345.00 | 345.10 | 339.90 | 341.20 | 335.12 | 537,105 |
| 2025-05-05 | 345.10 | 345.90 | 341.50 | 345.00 | 338.85 | 266,298 |
| 2025-05-02 | 342.90 | 347.00 | 340.60 | 344.30 | 338.17 | 645,441 |
| 2025-04-30 | 333.30 | 338.70 | 333.30 | 338.70 | 332.67 | 362,176 |
| 2025-04-29 | 336.70 | 337.10 | 332.90 | 332.90 | 326.97 | 390,384 |
| 2025-04-28 | 333.50 | 338.20 | 333.50 | 335.60 | 329.62 | 633,475 |
| 2025-04-25 | 331.90 | 334.20 | 329.70 | 333.30 | 327.36 | 614,841 |
| 2025-04-24 | 329.10 | 330.00 | 326.10 | 329.00 | 323.14 | 456,416 |
| 2025-04-23 | 325.70 | 332.30 | 322.80 | 328.40 | 322.55 | 699,028 |
| 2025-04-22 | 318.60 | 321.10 | 315.00 | 321.10 | 315.38 | 380,313 |
| 2025-04-17 | 321.10 | 323.30 | 317.30 | 318.80 | 313.12 | 151,385 |
| 2025-04-16 | 318.60 | 321.80 | 316.60 | 320.90 | 315.18 | 401,015 |
| 2025-04-15 | 319.20 | 326.70 | 318.90 | 322.80 | 317.05 | 457,713 |
| 2025-04-14 | 318.10 | 320.00 | 316.10 | 318.10 | 312.43 | 423,578 |
| 2025-04-11 | 311.70 | 312.70 | 303.20 | 311.00 | 305.46 | 493,094 |
| 2025-04-10 | 336.50 | 336.50 | 316.60 | 318.30 | 304.53 | 706,481 |
| 2025-04-09 | 307.00 | 310.40 | 298.80 | 302.70 | 289.60 | 781,507 |
| 2025-04-08 | 320.00 | 323.90 | 314.20 | 315.80 | 302.13 | 613,388 |
| 2025-04-07 | 303.00 | 331.50 | 302.10 | 313.90 | 300.32 | 1,054,429 |
| 2025-04-04 | 343.90 | 346.00 | 323.90 | 327.40 | 313.23 | 840,580 |
| 2025-04-03 | 350.50 | 355.60 | 344.90 | 346.30 | 331.31 | 613,505 |
| 2025-04-02 | 367.40 | 368.50 | 355.50 | 360.20 | 344.61 | 534,630 |
| 2025-04-01 | 370.30 | 371.50 | 367.40 | 369.20 | 353.22 | 372,177 |
| 2025-03-31 | 370.40 | 371.00 | 366.40 | 367.40 | 351.50 | 477,089 |
| 2025-03-28 | 377.10 | 379.00 | 371.50 | 374.20 | 358.01 | 208,927 |
| 2025-03-27 | 379.70 | 380.90 | 376.10 | 379.20 | 362.79 | 309,121 |
| 2025-03-26 | 384.00 | 385.30 | 381.10 | 381.90 | 365.37 | 256,736 |
| 2025-03-25 | 382.90 | 383.70 | 378.30 | 383.10 | 366.52 | 218,011 |
| 2025-03-24 | 383.50 | 385.20 | 380.80 | 382.70 | 366.14 | 403,773 |
| 2025-03-21 | 387.60 | 388.40 | 380.90 | 380.90 | 364.42 | 929,145 |
| 2025-03-20 | 390.30 | 392.50 | 385.60 | 389.30 | 372.45 | 241,116 |
| 2025-03-19 | 387.10 | 390.70 | 387.00 | 390.70 | 373.79 | 444,301 |
| 2025-03-18 | 389.20 | 391.40 | 387.70 | 388.70 | 371.88 | 237,804 |
| 2025-03-17 | 389.90 | 391.40 | 387.20 | 388.60 | 371.78 | 306,625 |
| 2025-03-14 | 383.50 | 390.30 | 383.00 | 389.80 | 372.93 | 263,161 |
| 2025-03-13 | 387.50 | 388.00 | 379.70 | 383.20 | 366.62 | 377,217 |
| 2025-03-12 | 389.10 | 392.00 | 385.60 | 389.00 | 372.17 | 401,044 |
| 2025-03-11 | 399.20 | 400.60 | 386.90 | 387.20 | 370.44 | 366,334 |
| 2025-03-10 | 402.80 | 402.90 | 397.50 | 398.30 | 381.06 | 227,737 |
| 2025-03-07 | 397.70 | 402.10 | 395.50 | 401.50 | 384.13 | 240,984 |
| 2025-03-06 | 404.50 | 406.00 | 396.40 | 401.50 | 384.13 | 350,339 |
| 2025-03-05 | 399.30 | 405.00 | 399.20 | 402.50 | 385.08 | 349,306 |
| 2025-03-04 | 405.40 | 405.60 | 393.30 | 393.60 | 376.57 | 649,793 |
| 2025-03-03 | 406.00 | 412.10 | 404.00 | 409.20 | 391.49 | 317,592 |
| 2025-02-28 | 401.70 | 405.70 | 400.20 | 405.70 | 388.14 | 578,007 |
| 2025-02-27 | 406.40 | 407.80 | 402.80 | 404.50 | 387.00 | 194,342 |
| 2025-02-26 | 404.80 | 409.90 | 404.80 | 408.60 | 390.92 | 341,234 |
| 2025-02-25 | 399.80 | 404.20 | 399.50 | 402.80 | 385.37 | 376,802 |
| 2025-02-24 | 402.00 | 404.50 | 400.40 | 400.60 | 383.26 | 374,425 |
| 2025-02-21 | 401.00 | 405.00 | 400.30 | 401.90 | 384.51 | 394,157 |
| 2025-02-20 | 400.40 | 402.60 | 400.00 | 400.50 | 383.17 | 273,982 |
| 2025-02-19 | 409.70 | 410.30 | 398.70 | 400.40 | 383.07 | 435,235 |
| 2025-02-18 | 408.80 | 410.50 | 406.20 | 409.70 | 391.97 | 274,085 |
| 2025-02-17 | 403.40 | 409.20 | 403.30 | 408.70 | 391.01 | 202,149 |
| 2025-02-14 | 402.00 | 404.40 | 400.60 | 403.40 | 385.94 | 239,344 |
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.