Industrivarden AB (IDVA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 09:43PM CEST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 31.80 | 32.36 | 31.80 | 32.36 | 32.36 | 1 |
| Jun 19, 2024 | 31.92 | 31.92 | 31.68 | 31.74 | 31.74 | - |
| Jun 18, 2024 | 31.74 | 31.90 | 31.64 | 31.86 | 31.86 | - |
| Jun 17, 2024 | 31.58 | 31.72 | 31.28 | 31.68 | 31.68 | - |
| Jun 14, 2024 | 32.20 | 32.20 | 31.42 | 31.44 | 31.44 | - |
| Jun 13, 2024 | 32.86 | 32.86 | 32.08 | 32.16 | 32.16 | - |
| Jun 12, 2024 | 32.24 | 33.04 | 32.14 | 32.90 | 32.90 | - |
| Jun 11, 2024 | 32.28 | 32.28 | 32.00 | 32.12 | 32.12 | - |
| Jun 10, 2024 | 32.08 | 32.30 | 31.84 | 32.30 | 32.30 | - |
| Jun 07, 2024 | 32.86 | 32.86 | 32.22 | 32.24 | 32.24 | - |
| Jun 06, 2024 | 32.70 | 32.96 | 32.70 | 32.88 | 32.88 | - |
| Jun 05, 2024 | 32.50 | 32.78 | 32.50 | 32.78 | 32.78 | - |
| Jun 04, 2024 | 32.46 | 32.54 | 32.10 | 32.32 | 32.32 | - |
| Jun 03, 2024 | 32.88 | 32.88 | 32.40 | 32.44 | 32.44 | - |
| May 31, 2024 | 32.00 | 32.68 | 31.92 | 32.68 | 32.68 | - |
| May 30, 2024 | 31.46 | 31.96 | 31.40 | 31.92 | 31.92 | - |
| May 29, 2024 | 31.78 | 31.88 | 31.48 | 31.60 | 31.60 | - |
| May 28, 2024 | 31.88 | 32.08 | 31.88 | 31.88 | 31.88 | - |
| May 27, 2024 | 32.10 | 32.10 | 31.78 | 31.86 | 31.86 | - |
| May 24, 2024 | 31.72 | 32.14 | 31.66 | 32.08 | 32.08 | - |
| May 23, 2024 | 32.06 | 32.28 | 31.74 | 31.76 | 31.76 | - |
| May 22, 2024 | 32.02 | 32.32 | 31.88 | 31.90 | 31.90 | - |
| May 21, 2024 | 31.96 | 32.12 | 31.92 | 32.00 | 32.00 | - |
| May 20, 2024 | 31.30 | 32.02 | 31.30 | 31.96 | 31.96 | - |
| May 17, 2024 | 31.08 | 31.28 | 30.90 | 31.26 | 31.26 | - |
| May 16, 2024 | 31.62 | 31.62 | 31.12 | 31.12 | 31.12 | - |
| May 15, 2024 | 31.38 | 31.60 | 31.28 | 31.56 | 31.56 | - |
| May 14, 2024 | 31.12 | 31.36 | 30.96 | 31.36 | 31.36 | - |
| May 13, 2024 | 31.26 | 31.26 | 30.90 | 31.14 | 31.14 | - |
| May 10, 2024 | 30.72 | 31.26 | 30.72 | 31.26 | 31.26 | - |
| May 09, 2024 | 30.52 | 30.70 | 30.48 | 30.70 | 30.70 | - |
| May 08, 2024 | 30.68 | 30.72 | 30.54 | 30.62 | 30.62 | - |
| May 07, 2024 | 30.44 | 30.86 | 30.40 | 30.74 | 30.74 | - |
| May 06, 2024 | 30.28 | 30.46 | 30.06 | 30.44 | 30.44 | - |
| May 03, 2024 | 30.22 | 30.30 | 30.10 | 30.28 | 30.28 | - |
| May 02, 2024 | 30.26 | 30.36 | 30.14 | 30.22 | 30.22 | - |
| Apr 30, 2024 | 30.34 | 30.34 | 30.18 | 30.24 | 30.24 | - |
| Apr 29, 2024 | 30.24 | 30.46 | 30.20 | 30.30 | 30.30 | - |
| Apr 26, 2024 | 29.80 | 30.22 | 29.80 | 30.14 | 30.14 | - |
| Apr 25, 2024 | 30.40 | 30.42 | 29.50 | 29.58 | 29.58 | - |
| Apr 24, 2024 | 31.00 | 31.00 | 30.42 | 30.50 | 30.50 | - |
| Apr 23, 2024 | 30.64 | 30.94 | 30.62 | 30.94 | 30.94 | - |
| Apr 22, 2024 | 30.54 | 30.70 | 30.36 | 30.60 | 30.60 | - |
| Apr 19, 2024 | 30.44 | 30.44 | 30.16 | 30.28 | 30.28 | - |
| Apr 18, 2024 | 30.66 | 30.78 | 30.48 | 30.72 | 30.72 | - |
| Apr 17, 2024 | 30.34 | 30.94 | 30.34 | 30.48 | 30.48 | - |
| Apr 16, 2024 | 30.66 | 30.66 | 30.36 | 30.54 | 30.54 | - |
| Apr 15, 2024 | 31.00 | 31.28 | 30.88 | 30.88 | 30.88 | - |
| Apr 12, 2024 | 31.16 | 31.50 | 30.68 | 30.68 | 30.68 | - |
| Apr 12, 2024 | 7.75 Dividend | |||||
| Apr 11, 2024 | 32.00 | 32.00 | 31.14 | 31.76 | 24.01 | - |
| Apr 10, 2024 | 32.08 | 32.38 | 31.76 | 31.94 | 24.15 | - |
| Apr 09, 2024 | 32.14 | 32.50 | 31.96 | 31.98 | 24.18 | - |
| Apr 08, 2024 | 31.38 | 32.32 | 31.38 | 32.30 | 24.42 | - |
| Apr 05, 2024 | 31.54 | 31.54 | 30.98 | 31.40 | 23.74 | - |
| Apr 04, 2024 | 31.70 | 31.98 | 31.60 | 31.60 | 23.89 | - |
| Apr 03, 2024 | 31.68 | 31.72 | 31.52 | 31.68 | 23.95 | - |
| Apr 02, 2024 | 31.58 | 32.12 | 31.58 | 31.76 | 24.01 | - |
| Mar 28, 2024 | 32.53 | 32.53 | 31.68 | 31.72 | 23.98 | - |
| Mar 27, 2024 | 32.32 | 32.62 | 32.32 | 32.61 | 24.65 | - |
| Mar 26, 2024 | 32.29 | 32.49 | 32.19 | 32.29 | 24.41 | - |
| Mar 25, 2024 | 32.55 | 32.61 | 32.16 | 32.25 | 24.38 | - |
| Mar 22, 2024 | 32.70 | 32.77 | 32.60 | 32.66 | 24.69 | - |
| Mar 21, 2024 | 32.74 | 32.86 | 32.41 | 32.84 | 24.83 | - |
| Mar 20, 2024 | 32.41 | 32.59 | 32.33 | 32.59 | 24.64 | - |
| Mar 19, 2024 | 31.98 | 32.53 | 31.87 | 32.43 | 24.52 | - |
| Mar 18, 2024 | 33.30 | 33.30 | 32.01 | 32.03 | 24.21 | - |
| Mar 15, 2024 | 32.68 | 33.46 | 32.68 | 33.25 | 25.14 | - |
| Mar 14, 2024 | 32.93 | 33.11 | 32.71 | 32.76 | 24.77 | - |
| Mar 13, 2024 | 32.94 | 32.99 | 32.73 | 32.97 | 24.92 | - |
| Mar 12, 2024 | 32.25 | 32.93 | 32.25 | 32.90 | 24.87 | - |
| Mar 11, 2024 | 32.08 | 32.23 | 32.03 | 32.15 | 24.30 | - |
| Mar 08, 2024 | 31.84 | 32.27 | 31.84 | 32.17 | 24.32 | - |
| Mar 07, 2024 | 31.59 | 31.90 | 31.43 | 31.85 | 24.08 | - |
| Mar 06, 2024 | 31.43 | 31.69 | 31.26 | 31.62 | 23.90 | - |
| Mar 05, 2024 | 31.34 | 31.51 | 31.19 | 31.28 | 23.65 | - |
| Mar 04, 2024 | 31.79 | 31.79 | 31.28 | 31.46 | 23.78 | - |
| Mar 01, 2024 | 31.54 | 31.82 | 31.54 | 31.82 | 24.06 | - |
| Feb 29, 2024 | 31.57 | 31.67 | 31.19 | 31.45 | 23.78 | - |
| Feb 28, 2024 | 31.62 | 31.62 | 31.41 | 31.53 | 23.84 | - |
| Feb 27, 2024 | 31.15 | 31.62 | 31.15 | 31.62 | 23.90 | - |
| Feb 26, 2024 | 31.22 | 31.37 | 31.15 | 31.25 | 23.62 | - |
| Feb 23, 2024 | 31.11 | 31.37 | 31.02 | 31.29 | 23.65 | - |
| Feb 22, 2024 | 30.81 | 31.10 | 30.81 | 31.10 | 23.51 | - |
| Feb 21, 2024 | 30.86 | 30.86 | 30.45 | 30.68 | 23.19 | - |
| Feb 20, 2024 | 30.52 | 30.78 | 30.51 | 30.75 | 23.25 | - |
| Feb 19, 2024 | 30.27 | 30.71 | 30.21 | 30.56 | 23.10 | - |
| Feb 16, 2024 | 30.20 | 30.40 | 30.20 | 30.29 | 22.90 | - |
| Feb 15, 2024 | 29.62 | 30.23 | 29.62 | 30.23 | 22.85 | - |
| Feb 14, 2024 | 29.36 | 29.53 | 29.33 | 29.53 | 22.32 | - |
| Feb 13, 2024 | 29.38 | 29.73 | 29.25 | 29.25 | 22.11 | - |
| Feb 12, 2024 | 29.02 | 29.49 | 28.99 | 29.41 | 22.23 | - |
| Feb 09, 2024 | 28.93 | 29.07 | 28.86 | 29.02 | 21.94 | - |
| Feb 08, 2024 | 28.97 | 29.15 | 28.90 | 28.93 | 21.87 | - |
| Feb 07, 2024 | 28.76 | 29.14 | 28.76 | 28.97 | 21.90 | - |
| Feb 06, 2024 | 28.49 | 28.73 | 28.27 | 28.73 | 21.72 | - |
| Feb 05, 2024 | 29.21 | 29.21 | 28.36 | 28.41 | 21.48 | - |
| Feb 02, 2024 | 29.27 | 29.44 | 28.98 | 29.24 | 22.10 | - |
| Feb 01, 2024 | 29.16 | 29.20 | 28.99 | 29.20 | 22.07 | - |
| Jan 31, 2024 | 28.87 | 29.39 | 28.87 | 29.17 | 22.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.