Investor AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	220.80	222.60	220.30	221.70	210.67	92,026
2023-06-02	223.20	224.00	221.10	222.70	211.62	68,760
2023-06-01	223.30	225.50	222.20	223.20	212.09	103,296
2023-05-31	220.10	223.13	219.90	223.12	212.02	580,470
2023-05-30	220.70	223.30	220.70	221.82	210.78	59,938
2023-05-26	215.40	220.50	215.40	219.90	208.96	46,242
2023-05-25	217.00	217.20	214.90	214.90	204.20	18,836
2023-05-24	218.40	218.40	216.30	217.34	206.52	19,599
2023-05-23	219.80	222.40	219.80	220.50	209.53	14,365
2023-05-22	221.00	222.10	220.30	221.90	210.86	35,508
2023-05-19	219.40	221.50	219.40	220.86	209.86	65,186
2023-05-17	216.60	217.00	215.70	216.08	205.33	8,334
2023-05-16	217.10	218.80	216.90	218.00	207.15	21,234
2023-05-15	217.90	218.00	216.70	217.80	206.96	39,834
2023-05-12	220.30	220.30	216.60	217.70	206.87	72,675
2023-05-11	220.70	221.60	218.50	219.78	208.84	43,525
2023-05-10	220.90	223.50	220.00	220.30	209.34	14,382
2023-05-09	220.50	221.50	218.80	220.22	209.26	29,592
2023-05-05	219.90	222.60	219.90	221.05	210.05	13,481
2023-05-04	219.10	220.70	217.90	218.40	207.53	19,780
2023-05-03	222.20	225.00	222.20	222.71	208.49	72,324
2023-05-02	223.30	223.50	221.50	221.90	207.73	45,967
2023-04-28	226.40	226.40	222.40	225.56	211.16	35,884
2023-04-27	223.90	225.30	223.90	225.12	210.74	22,472
2023-04-26	223.50	223.90	221.90	223.18	208.93	56,362
2023-04-25	222.50	224.30	222.50	224.10	209.79	10,997
2023-04-24	219.30	223.80	219.30	222.91	208.68	26,850
2023-04-21	217.50	218.90	216.10	217.53	203.64	4,071
2023-04-20	217.20	217.20	215.40	216.86	203.01	34,660
2023-04-19	216.50	217.70	215.90	216.72	202.89	15,641
2023-04-18	215.50	217.70	214.50	216.32	202.51	23,279
2023-04-17	217.40	217.70	213.70	213.90	200.24	35,738
2023-04-14	217.30	218.10	216.50	217.21	203.34	420,483
2023-04-13	216.30	216.80	214.50	215.27	201.53	35,299
2023-04-12	219.50	219.90	215.36	215.36	201.61	30,572
2023-04-11	217.30	217.90	216.30	216.83	202.98	28,117
2023-04-06	214.30	215.30	214.00	215.30	201.55	1,435
2023-04-05	213.20	213.90	212.60	213.00	199.40	8,873
2023-04-04	212.70	214.40	212.70	213.66	200.02	11,214
2023-04-03	211.10	212.20	210.90	211.24	197.75	18,194
2023-03-31	210.00	212.10	209.40	210.60	197.15	18,723
2023-03-30	210.20	212.00	209.70	209.90	196.50	5,977
2023-03-29	208.80	209.20	207.30	208.39	195.08	61,642
2023-03-28	208.80	209.00	205.60	207.13	193.90	62,501
2023-03-27	206.60	210.60	206.20	208.27	194.97	64,589
2023-03-24	207.20	207.70	203.00	203.92	190.90	26,618
2023-03-23	204.50	205.60	202.80	203.77	190.76	7,163
2023-03-22	205.20	206.10	204.70	205.18	192.08	23,584
2023-03-21	202.60	205.30	201.90	203.95	190.93	21,745
2023-03-20	195.30	200.50	194.00	198.48	185.81	21,077
2023-03-17	204.80	204.80	195.75	197.65	185.03	20,358
2023-03-16	203.70	203.96	199.95	203.96	190.93	18,848
2023-03-15	208.20	208.30	200.50	202.40	189.47	44,923
2023-03-14	205.40	209.80	205.30	208.50	195.19	6,539
2023-03-13	203.70	206.82	201.30	205.40	192.29	8,907
2023-03-10	207.50	208.50	206.20	207.23	194.00	27,322
2023-03-09	210.40	211.60	208.80	210.92	197.45	7,011
2023-03-08	210.50	211.60	210.50	210.70	197.25	6,159
2023-03-07	213.80	214.60	211.00	214.10	200.43	9,695
2023-03-06	213.80	214.90	213.50	214.07	200.41	32,032

← NewerPage 15 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.