Investor AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	212.50	214.40	211.60	212.70	203.20	28,884
2023-11-22	210.40	212.50	210.00	211.44	202.00	29,217
2023-11-21	211.10	211.30	209.30	211.30	201.86	30,698
2023-11-20	209.20	211.10	208.90	211.00	201.58	20,805
2023-11-17	208.80	210.50	208.80	209.40	200.05	54,251
2023-11-16	209.60	210.00	207.60	209.20	199.86	63,807
2023-11-15	208.50	210.30	207.80	209.95	200.58	57,086
2023-11-14	204.10	208.20	203.70	208.20	198.90	17,608
2023-11-13	205.90	205.90	203.80	204.80	195.66	673,993
2023-11-10	206.10	206.80	204.30	206.10	196.90	4,024,568
2023-11-09	204.60	207.30	204.60	206.58	197.35	23,566
2023-11-08	203.90	205.90	203.50	204.71	195.56	27,399
2023-11-07	203.70	205.00	203.70	204.50	195.37	61,142
2023-11-06	204.70	206.30	203.30	204.20	195.08	178,171
2023-11-03	205.90	206.60	205.78	206.20	196.99	2,465
2023-11-02	204.70	208.20	204.70	205.71	195.47	12,959
2023-11-01	203.60	204.70	202.60	203.50	193.37	53,072
2023-10-31	200.70	203.00	200.70	200.82	190.82	56,499
2023-10-30	199.45	201.30	199.30	199.30	189.38	51,332
2023-10-27	200.80	201.90	198.60	199.15	189.24	4,047,086
2023-10-26	198.65	202.40	198.30	201.80	191.75	9,867
2023-10-25	199.50	201.50	198.55	200.50	190.52	16,088
2023-10-24	197.30	199.55	196.70	199.20	189.29	61,861
2023-10-23	199.35	199.75	195.85	197.71	187.87	96,871
2023-10-20	205.50	207.00	198.15	205.40	195.18	2,627,731
2023-10-19	208.80	210.10	207.00	208.90	198.50	56,222
2023-10-18	215.50	215.50	209.70	210.10	199.64	39,654
2023-10-17	216.60	217.80	214.10	215.65	204.92	28,325
2023-10-16	216.90	217.90	214.80	217.27	206.45	16,487
2023-10-13	217.70	218.30	216.10	216.60	205.82	19,640
2023-10-12	216.20	219.50	216.20	218.80	207.91	22,811
2023-10-11	214.50	215.60	214.00	214.80	204.11	27,500
2023-10-10	212.20	214.70	212.00	214.60	203.92	24,013
2023-10-09	208.50	211.70	208.50	208.80	198.41	1,900,122
2023-10-06	207.70	209.50	207.20	209.50	199.07	105,406
2023-10-05	205.20	208.30	205.20	207.10	196.79	81,005
2023-10-04	203.80	206.20	203.70	204.60	194.42	312,956
2023-10-03	207.20	208.10	205.40	205.60	195.37	72,077
2023-10-02	207.40	208.60	206.00	207.60	197.27	1,113,265
2023-09-29	209.30	209.90	207.40	207.50	197.17	64,822
2023-09-28	208.90	209.30	207.10	207.61	197.27	103,301
2023-09-27	210.70	211.20	208.60	209.01	198.61	217,620
2023-09-26	211.10	212.40	210.10	211.36	200.85	155,606
2023-09-25	212.50	213.50	210.70	211.40	200.88	162,583
2023-09-22	212.70	214.00	211.70	211.80	201.26	114,983
2023-09-21	213.90	215.50	213.10	213.80	203.16	68,775
2023-09-20	213.50	216.00	213.50	215.30	204.58	65,569
2023-09-19	212.30	214.90	212.00	212.90	202.30	75,623
2023-09-18	213.30	213.40	211.70	212.20	201.64	1,074,098
2023-09-15	214.40	214.40	213.20	213.20	202.59	170,234
2023-09-14	210.40	212.40	210.20	212.20	201.64	92,775
2023-09-13	209.70	210.90	209.10	210.10	199.64	144,814
2023-09-12	211.20	211.30	209.00	210.36	199.89	124,934
2023-09-11	210.50	212.50	210.10	211.30	200.78	202,611
2023-09-08	212.20	212.20	209.90	210.59	200.11	148,000
2023-09-07	212.70	213.20	211.00	211.90	201.35	184,325
2023-09-06	210.00	213.90	209.40	213.40	202.78	1,280,207
2023-09-05	208.50	211.10	208.30	210.32	199.85	269,229
2023-09-04	209.10	209.80	208.70	208.80	198.41	727,752
2023-09-01	209.00	210.40	208.20	209.67	199.24	958,065

← NewerPage 13 of 21 · 1,239 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.