Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 398.80 | 402.90 | 397.40 | 401.70 | 384.32 | 251,469 |
| 2025-02-12 | 392.50 | 396.80 | 392.50 | 396.80 | 379.63 | 365,602 |
| 2025-02-11 | 394.60 | 395.00 | 390.30 | 392.30 | 375.32 | 366,757 |
| 2025-02-10 | 390.80 | 394.70 | 390.80 | 394.20 | 377.14 | 260,429 |
| 2025-02-07 | 392.50 | 393.30 | 389.90 | 390.30 | 373.41 | 200,030 |
| 2025-02-06 | 387.00 | 393.50 | 385.00 | 391.90 | 374.94 | 333,942 |
| 2025-02-05 | 384.50 | 386.90 | 383.30 | 385.70 | 369.01 | 157,406 |
| 2025-02-04 | 386.30 | 387.80 | 381.60 | 385.10 | 368.44 | 228,286 |
| 2025-02-03 | 383.20 | 386.70 | 375.50 | 386.40 | 369.68 | 426,532 |
| 2025-01-31 | 394.50 | 394.70 | 392.30 | 392.70 | 375.71 | 225,657 |
| 2025-01-30 | 393.10 | 394.20 | 391.20 | 394.00 | 376.95 | 251,352 |
| 2025-01-29 | 387.40 | 392.70 | 387.40 | 392.20 | 375.23 | 263,101 |
| 2025-01-28 | 388.10 | 389.80 | 386.20 | 386.20 | 369.49 | 187,588 |
| 2025-01-27 | 382.40 | 387.90 | 381.30 | 387.30 | 370.54 | 292,659 |
| 2025-01-24 | 386.00 | 389.10 | 384.20 | 385.50 | 368.82 | 194,841 |
| 2025-01-23 | 382.30 | 385.10 | 380.70 | 385.10 | 368.44 | 265,812 |
| 2025-01-22 | 381.00 | 384.10 | 380.50 | 382.10 | 365.56 | 464,585 |
| 2025-01-21 | 373.00 | 381.10 | 372.50 | 380.00 | 363.56 | 562,233 |
| 2025-01-20 | 372.20 | 373.80 | 370.50 | 371.70 | 355.61 | 233,253 |
| 2025-01-17 | 367.50 | 372.70 | 366.80 | 371.90 | 355.81 | 284,531 |
| 2025-01-16 | 365.60 | 366.30 | 364.10 | 366.20 | 350.35 | 241,423 |
| 2025-01-15 | 358.00 | 364.10 | 357.50 | 363.70 | 347.96 | 271,793 |
| 2025-01-14 | 363.00 | 363.80 | 356.30 | 357.00 | 341.55 | 305,711 |
| 2025-01-13 | 361.60 | 362.00 | 358.10 | 360.50 | 344.90 | 212,407 |
| 2025-01-10 | 366.10 | 367.30 | 363.00 | 363.40 | 347.67 | 222,214 |
| 2025-01-09 | 363.80 | 367.90 | 362.50 | 366.10 | 350.26 | 250,517 |
| 2025-01-08 | 364.30 | 367.60 | 361.60 | 363.80 | 348.06 | 239,709 |
| 2025-01-07 | 361.00 | 369.10 | 360.50 | 364.50 | 348.73 | 530,041 |
| 2025-01-03 | 354.30 | 356.10 | 352.90 | 355.70 | 340.31 | 244,019 |
| 2025-01-02 | 349.90 | 354.50 | 348.20 | 354.20 | 338.87 | 237,764 |
| 2024-12-30 | 348.50 | 350.00 | 347.10 | 349.10 | 333.99 | 241,191 |
| 2024-12-27 | 346.70 | 349.60 | 346.40 | 349.10 | 333.99 | 179,730 |
| 2024-12-23 | 346.40 | 347.70 | 344.00 | 346.60 | 331.60 | 141,748 |
| 2024-12-20 | 343.60 | 346.80 | 341.10 | 346.80 | 331.79 | 502,122 |
| 2024-12-19 | 349.90 | 351.70 | 346.50 | 346.80 | 331.79 | 345,261 |
| 2024-12-18 | 356.00 | 357.20 | 354.70 | 354.70 | 339.35 | 164,496 |
| 2024-12-17 | 355.00 | 357.70 | 354.70 | 356.00 | 340.59 | 243,208 |
| 2024-12-16 | 362.00 | 362.70 | 355.80 | 356.70 | 341.26 | 255,568 |
| 2024-12-13 | 361.90 | 365.40 | 361.90 | 362.80 | 347.10 | 249,494 |
| 2024-12-12 | 365.30 | 368.60 | 361.80 | 362.60 | 346.91 | 280,594 |
| 2024-12-11 | 368.00 | 369.70 | 364.50 | 365.00 | 349.20 | 155,082 |
| 2024-12-10 | 370.50 | 371.20 | 368.40 | 368.40 | 352.46 | 216,476 |
| 2024-12-09 | 372.50 | 374.40 | 370.70 | 371.30 | 355.23 | 265,118 |
| 2024-12-06 | 369.60 | 372.10 | 368.70 | 371.90 | 355.81 | 222,602 |
| 2024-12-05 | 370.00 | 371.20 | 368.10 | 369.50 | 353.51 | 246,594 |
| 2024-12-04 | 367.00 | 370.70 | 367.00 | 370.10 | 354.08 | 325,140 |
| 2024-12-03 | 363.90 | 368.40 | 363.80 | 366.40 | 350.54 | 347,639 |
| 2024-12-02 | 355.00 | 364.20 | 354.20 | 363.60 | 347.87 | 295,461 |
| 2024-11-29 | 358.00 | 359.00 | 356.10 | 357.50 | 342.03 | 499,640 |
| 2024-11-28 | 357.40 | 360.60 | 357.10 | 357.70 | 342.22 | 147,298 |
| 2024-11-27 | 356.00 | 357.60 | 354.50 | 356.50 | 341.07 | 146,057 |
| 2024-11-26 | 359.90 | 360.00 | 355.80 | 356.40 | 340.98 | 210,773 |
| 2024-11-25 | 358.50 | 361.50 | 357.30 | 361.50 | 345.86 | 822,240 |
| 2024-11-22 | 355.70 | 358.90 | 352.80 | 357.10 | 341.65 | 2,312,060 |
| 2024-11-21 | 352.60 | 354.90 | 350.20 | 354.60 | 339.25 | 193,587 |
| 2024-11-20 | 356.50 | 358.60 | 353.00 | 353.00 | 337.72 | 174,126 |
| 2024-11-19 | 358.60 | 360.70 | 350.10 | 355.00 | 339.64 | 239,708 |
| 2024-11-18 | 357.20 | 358.80 | 354.60 | 358.30 | 342.79 | 190,866 |
| 2024-11-15 | 357.40 | 360.90 | 356.50 | 356.90 | 341.46 | 265,566 |
| 2024-11-14 | 358.70 | 361.90 | 358.70 | 360.70 | 345.09 | 152,943 |
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.