Investor AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	284.70	286.30	282.70	285.30	276.14	17,626
2024-05-20	278.40	282.70	278.10	282.18	273.13	6,331
2024-05-17	276.30	276.70	274.60	275.65	266.80	1,847
2024-05-16	279.10	281.30	275.60	278.98	270.03	4,314
2024-05-15	282.00	282.90	279.60	280.34	271.35	3,664
2024-05-14	280.20	281.40	278.50	280.45	271.45	5,858
2024-05-13	280.90	280.90	278.90	280.27	271.27	5,487
2024-05-10	280.80	281.40	278.90	280.40	271.40	455,387
2024-05-08	274.60	277.60	274.10	276.60	267.72	7,346
2024-05-07	275.00	277.70	274.30	277.40	265.01	2,434
2024-05-03	266.10	271.60	266.10	270.21	258.14	2,628
2024-05-02	271.50	271.50	267.80	269.29	257.26	8,655
2024-04-30	270.40	271.60	268.40	271.28	259.17	15,633
2024-04-29	270.90	272.70	270.00	270.00	257.94	252,232
2024-04-26	266.90	270.20	266.90	267.90	255.94	4,596
2024-04-25	269.40	270.00	264.50	268.19	256.21	7,175
2024-04-24	268.30	269.60	267.40	268.60	256.60	12,922
2024-04-23	265.70	267.42	265.20	267.40	255.46	11,109
2024-04-22	262.50	264.10	260.80	262.71	250.98	11,019
2024-04-19	261.30	261.30	258.50	260.40	248.77	9,120
2024-04-18	259.10	263.80	258.20	261.37	249.70	7,954
2024-04-17	258.20	262.00	258.20	261.14	249.47	6,926
2024-04-16	256.80	259.20	256.80	258.34	246.81	5,693
2024-04-15	260.70	262.20	259.90	261.11	249.45	5,895
2024-04-12	257.10	263.30	257.10	261.94	250.24	15,871
2024-04-11	259.40	259.80	256.20	257.63	246.12	8,213
2024-04-10	261.00	262.10	259.20	259.29	247.71	11,564
2024-04-09	261.70	262.30	259.60	260.20	248.58	42,181
2024-04-08	260.90	262.70	258.50	262.42	250.70	102,552
2024-04-05	261.50	261.70	258.60	260.63	248.99	77,723
2024-04-04	266.00	266.30	265.20	265.70	253.83	24,981
2024-04-03	267.60	267.90	265.80	266.47	254.57	20,759
2024-04-02	267.80	269.21	264.10	265.83	253.95	11,881
2024-03-28	256.10	268.30	256.10	266.20	254.31	5,091
2024-03-27	266.50	268.00	266.50	266.80	254.88	10,428
2024-03-26	269.10	269.20	265.90	267.72	255.77	9,393
2024-03-25	266.50	268.20	265.50	267.69	255.74	19,481
2024-03-22	263.90	266.80	262.50	265.67	253.81	11,092
2024-03-21	264.60	264.80	262.20	262.93	251.19	9,512
2024-03-20	263.20	263.20	260.40	260.92	249.26	994,370
2024-03-19	260.20	263.60	260.20	261.80	250.11	11,868
2024-03-18	268.30	268.30	258.40	261.00	249.34	6,209
2024-03-15	263.50	268.60	263.50	268.11	256.13	15,884
2024-03-14	266.70	267.60	264.90	265.20	253.36	2,386,251
2024-03-13	266.40	266.50	265.40	266.03	254.15	2,933
2024-03-12	262.00	266.30	260.90	265.90	254.02	11,506
2024-03-11	257.40	260.40	257.40	260.10	248.48	15,976
2024-03-08	258.90	260.80	258.80	260.10	248.48	1,630
2024-03-07	255.80	259.40	255.70	258.13	246.60	8,346
2024-03-06	255.80	257.60	255.20	257.50	246.00	291,538
2024-03-05	255.90	257.40	253.80	256.50	245.04	5,997
2024-03-04	257.40	257.40	255.60	256.10	244.66	15,272
2024-03-01	258.60	259.00	256.60	258.84	247.28	13,092
2024-02-29	250.00	257.80	250.00	256.80	245.33	12,040
2024-02-28	256.50	257.00	255.80	255.90	244.47	4,970
2024-02-27	250.00	259.00	250.00	256.56	245.10	5,771
2024-02-26	257.10	257.90	256.50	257.78	246.27	8,648
2024-02-23	255.90	257.10	254.90	256.80	245.33	19,308
2024-02-22	253.90	255.50	252.90	255.10	243.71	9,176
2024-02-21	253.60	253.60	250.30	250.73	239.53	9,253

← NewerPage 11 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	4.0000 SEK
2025-11-07	1.4500 SEK
2025-05-08	3.7500 SEK
2024-11-08	1.2000 SEK
2024-05-08	3.6000 SEK
2023-11-03	1.1000 SEK
2023-05-04	3.3000 SEK
2022-11-04	1.0000 SEK
2022-05-04	3.0000 SEK
2021-11-05	1.0000 SEK
2021-05-06	10.0000 SEK
2020-06-18	9.0000 SEK
2019-11-08	4.0000 SEK
2019-05-09	9.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.