UK markets closed

Industrivarden AB (IDVA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
32.08+0.32 (+1.01%)
At close: 09:43PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202431.7232.1431.6632.0832.08-
23 May 202432.0632.2831.7431.7631.76-
22 May 202432.0232.3231.8831.9031.90-
21 May 202431.9632.1231.9232.0032.00-
20 May 202431.3032.0231.3031.9631.96-
17 May 202431.0831.2830.9031.2631.26-
16 May 202431.6231.6231.1231.1231.12-
15 May 202431.3831.6031.2831.5631.56-
14 May 202431.1231.3630.9631.3631.36-
13 May 202431.2631.2630.9031.1431.14-
10 May 202430.7231.2630.7231.2631.26-
09 May 202430.5230.7030.4830.7030.70-
08 May 202430.6830.7230.5430.6230.62-
07 May 202430.4430.8630.4030.7430.74-
06 May 202430.2830.4630.0630.4430.44-
03 May 202430.2230.3030.1030.2830.28-
02 May 202430.2630.3630.1430.2230.22-
30 Apr 202430.3430.3430.1830.2430.24-
29 Apr 202430.2430.4630.2030.3030.30-
26 Apr 202429.8030.2229.8030.1430.14-
25 Apr 202430.4030.4229.5029.5829.58-
24 Apr 202431.0031.0030.4230.5030.50-
23 Apr 202430.6430.9430.6230.9430.94-
22 Apr 202430.5430.7030.3630.6030.60-
19 Apr 202430.4430.4430.1630.2830.28-
18 Apr 202430.6630.7830.4830.7230.72-
17 Apr 202430.3430.9430.3430.4830.48-
16 Apr 202430.6630.6630.3630.5430.54-
15 Apr 202431.0031.2830.8830.8830.88-
12 Apr 202431.1631.5030.6830.6830.68-
12 Apr 20247.75 Dividend
11 Apr 202432.0032.0031.1431.7624.01-
10 Apr 202432.0832.3831.7631.9424.15-
09 Apr 202432.1432.5031.9631.9824.18-
08 Apr 202431.3832.3231.3832.3024.42-
05 Apr 202431.5431.5430.9831.4023.74-
04 Apr 202431.7031.9831.6031.6023.89-
03 Apr 202431.6831.7231.5231.6823.95-
02 Apr 202431.5832.1231.5831.7624.01-
28 Mar 202432.5332.5331.6831.7223.98-
27 Mar 202432.3232.6232.3232.6124.65-
26 Mar 202432.2932.4932.1932.2924.41-
25 Mar 202432.5532.6132.1632.2524.38-
22 Mar 202432.7032.7732.6032.6624.69-
21 Mar 202432.7432.8632.4132.8424.83-
20 Mar 202432.4132.5932.3332.5924.64-
19 Mar 202431.9832.5331.8732.4324.52-
18 Mar 202433.3033.3032.0132.0324.21-
15 Mar 202432.6833.4632.6833.2525.14-
14 Mar 202432.9333.1132.7132.7624.77-
13 Mar 202432.9432.9932.7332.9724.92-
12 Mar 202432.2532.9332.2532.9024.87-
11 Mar 202432.0832.2332.0332.1524.30-
08 Mar 202431.8432.2731.8432.1724.32-
07 Mar 202431.5931.9031.4331.8524.08-
06 Mar 202431.4331.6931.2631.6223.90-
05 Mar 202431.3431.5131.1931.2823.65-
04 Mar 202431.7931.7931.2831.4623.78-
01 Mar 202431.5431.8231.5431.8224.06-
29 Feb 202431.5731.6731.1931.4523.78-
28 Feb 202431.6231.6231.4131.5323.84-
27 Feb 202431.1531.6231.1531.6223.90-
26 Feb 202431.2231.3731.1531.2523.62-
23 Feb 202431.1131.3731.0231.2923.65-
22 Feb 202430.8131.1030.8131.1023.51-
21 Feb 202430.8630.8630.4530.6823.19-
20 Feb 202430.5230.7830.5130.7523.25-
19 Feb 202430.2730.7130.2130.5623.10-
16 Feb 202430.2030.4030.2030.2922.90-
15 Feb 202429.6230.2329.6230.2322.85-
14 Feb 202429.3629.5329.3329.5322.32-
13 Feb 202429.3829.7329.2529.2522.11-
12 Feb 202429.0229.4928.9929.4122.23-
09 Feb 202428.9329.0728.8629.0221.94-
08 Feb 202428.9729.1528.9028.9321.87-
07 Feb 202428.7629.1428.7628.9721.90-
06 Feb 202428.4928.7328.2728.7321.72-
05 Feb 202429.2129.2128.3628.4121.48-
02 Feb 202429.2729.4428.9829.2422.10-
01 Feb 202429.1629.2028.9929.2022.07-
31 Jan 202428.8729.3928.8729.1722.05-
30 Jan 202429.1229.2428.9229.1322.02-
29 Jan 202429.0829.0828.6329.0521.96-
26 Jan 202428.8629.0828.6429.0821.98-
25 Jan 202428.5228.9328.4428.9321.87-
24 Jan 202428.4528.6128.3828.5321.57-
23 Jan 202428.1028.3227.9928.3221.41-
22 Jan 202427.7428.0227.7427.9921.16-
19 Jan 202427.9528.0027.4827.6720.92-
18 Jan 202427.8527.9927.7727.9421.12-
17 Jan 202427.9627.9627.5927.8321.04-
16 Jan 202428.3828.3828.1028.1021.24-
15 Jan 202429.0029.0028.5028.5521.58-
12 Jan 202428.8528.9428.7328.9421.88-
11 Jan 202429.1829.3428.6328.8021.77-
10 Jan 202429.1329.1628.9729.0621.97-
09 Jan 202429.4229.4228.8829.1422.03-
08 Jan 202429.1329.3728.9429.3722.20-
05 Jan 202429.3029.3029.0029.1822.06-
04 Jan 202429.2429.4529.1229.3422.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...