Investor AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	208.00	211.80	207.80	209.07	198.66	1,262,020
2023-08-30	207.80	209.30	207.00	208.03	197.68	673,658
2023-08-29	207.70	209.10	206.70	208.50	198.12	405,435
2023-08-25	206.00	208.20	205.95	207.21	196.89	287,921
2023-08-24	209.60	209.70	207.40	208.00	197.65	76,937
2023-08-23	206.00	208.80	205.32	207.10	196.79	199,027
2023-08-22	204.80	206.40	204.50	204.96	194.76	19,147
2023-08-21	202.90	205.80	202.70	204.04	193.89	57,503
2023-08-18	202.50	203.90	201.30	202.66	192.57	70,721
2023-08-17	203.80	204.30	203.20	203.39	193.26	194,287
2023-08-16	203.90	206.20	203.50	205.87	195.62	247,045
2023-08-15	207.40	208.10	204.00	204.71	194.52	492,391
2023-08-14	207.30	208.60	206.90	208.10	197.74	65,433
2023-08-11	213.70	213.70	207.60	209.64	199.21	109,404
2023-08-10	214.30	215.90	213.90	215.05	204.34	36,932
2023-08-09	210.60	213.90	210.30	213.17	202.57	27,835
2023-08-08	208.50	210.20	208.50	209.38	198.96	24,169
2023-08-07	208.20	209.60	208.10	209.04	198.63	22,967
2023-08-04	207.20	209.20	207.00	208.26	197.89	19,575
2023-08-03	208.80	209.40	207.00	207.32	197.00	36,930
2023-08-02	210.70	211.60	209.00	210.26	199.80	102,976
2023-08-01	213.70	214.80	213.10	213.78	203.14	59,835
2023-07-31	214.70	214.90	213.70	214.21	203.54	62,881
2023-07-28	214.00	215.60	213.80	215.19	204.48	95,898
2023-07-27	215.60	216.50	213.70	215.06	204.36	145,613
2023-07-26	214.10	214.60	212.30	213.95	203.30	85,493
2023-07-25	212.30	214.70	211.90	214.30	203.63	101,783
2023-07-24	211.10	213.80	211.00	213.08	202.47	109,531
2023-07-21	207.60	211.80	207.40	210.68	200.20	298,638
2023-07-20	208.70	210.50	208.00	209.55	199.12	290,804
2023-07-19	208.50	211.00	208.50	210.00	199.55	38,195
2023-07-18	210.10	210.60	206.90	208.49	198.11	45,990
2023-07-17	204.50	205.20	203.20	203.99	193.84	127,064
2023-07-14	206.30	208.00	205.70	207.22	196.91	102,376
2023-07-13	206.20	207.40	206.00	206.32	196.05	113,493
2023-07-12	204.30	207.20	204.10	206.92	196.62	99,657
2023-07-11	206.20	206.80	204.20	205.07	194.86	95,004
2023-07-10	206.50	206.70	205.40	206.02	195.77	103,917
2023-07-07	206.00	208.00	205.70	206.98	196.68	214,161
2023-07-06	207.00	208.00	205.80	206.30	196.03	51,361
2023-07-05	212.10	212.90	208.00	208.50	198.12	73,337
2023-07-04	214.70	215.70	213.10	213.72	203.08	140,152
2023-07-03	216.10	216.10	214.00	214.10	203.44	28,031
2023-06-30	213.20	215.80	213.10	215.72	204.99	87,996
2023-06-29	212.10	213.00	210.90	212.65	202.06	39,966
2023-06-28	211.00	212.70	211.00	212.40	201.83	29,928
2023-06-27	208.60	210.31	207.80	208.91	198.51	21,700
2023-06-26	209.30	209.30	207.10	208.06	197.71	21,737
2023-06-22	208.60	210.40	208.40	209.90	199.45	54,420
2023-06-21	212.60	212.60	209.90	211.71	201.17	180,157
2023-06-20	212.40	214.20	212.10	212.60	202.02	226,152
2023-06-19	216.40	216.40	213.20	213.93	203.28	27,616
2023-06-16	215.30	219.00	214.50	217.93	207.08	266,274
2023-06-15	214.20	215.30	213.90	215.10	204.39	58,339
2023-06-14	215.80	216.10	214.18	215.42	204.70	317,153
2023-06-13	216.70	217.10	215.80	216.60	205.82	195,137
2023-06-12	217.90	218.70	215.70	216.00	205.25	150,231
2023-06-09	219.50	219.50	216.50	217.50	206.68	92,542
2023-06-08	218.20	220.00	218.20	219.00	208.10	141,211
2023-06-07	222.40	223.50	220.00	220.30	209.34	42,644

← NewerPage 14 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.