Investor AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	211.50	213.50	211.20	212.75	199.17	19,360
2023-03-02	208.90	209.70	208.20	208.48	195.17	13,796
2023-03-01	211.30	213.20	208.20	210.49	197.05	19,170
2023-02-28	207.10	215.02	206.60	215.00	201.27	83,066
2023-02-27	206.10	207.90	206.10	207.04	193.82	1,962
2023-02-24	205.90	207.40	204.40	205.06	191.97	15,348
2023-02-23	205.10	206.60	205.10	205.73	192.59	6,065
2023-02-22	204.80	204.80	202.50	204.80	191.72	9,337
2023-02-21	206.50	206.50	204.50	205.40	192.29	22,174
2023-02-20	208.80	208.80	206.90	207.11	193.89	3,122
2023-02-17	207.70	210.70	207.20	208.08	194.79	45,799
2023-02-16	212.40	212.40	208.80	210.07	196.66	8,360
2023-02-15	207.10	210.40	206.20	210.40	196.97	7,672
2023-02-14	209.80	211.00	208.10	208.78	195.45	11,867
2023-02-13	207.90	208.80	207.10	208.60	195.28	3,529
2023-02-10	209.00	209.40	205.30	206.33	193.15	7,886
2023-02-09	211.50	211.60	208.30	209.14	195.79	4,751
2023-02-08	211.00	211.20	209.90	210.66	197.21	17,263
2023-02-07	211.00	211.00	208.50	209.52	196.14	11,406
2023-02-06	213.60	213.60	209.80	210.70	197.25	48,082
2023-02-03	214.20	215.22	212.70	215.20	201.46	16,202
2023-02-02	208.00	216.34	208.00	216.30	202.49	26,311
2023-02-01	207.90	209.60	205.95	207.90	194.63	35,506
2023-01-31	206.60	208.40	206.10	207.90	194.63	13,363
2023-01-30	207.50	208.10	206.80	207.56	194.31	17,696
2023-01-27	207.00	208.84	207.00	207.13	193.91	11,215
2023-01-26	206.50	208.50	206.40	206.57	193.38	8,923
2023-01-25	206.60	207.00	204.40	205.09	192.00	19,606
2023-01-24	207.90	208.40	207.00	207.42	194.18	23,968
2023-01-23	205.40	207.80	205.40	206.65	193.46	7,564
2023-01-20	205.80	206.50	203.20	204.00	190.97	15,196
2023-01-19	205.60	206.20	203.20	205.13	192.03	61,793
2023-01-18	209.40	209.40	207.00	209.40	196.03	4,602
2023-01-17	210.90	210.90	208.40	209.37	196.00	14,814
2023-01-16	209.30	211.30	208.60	210.44	197.00	21,602
2023-01-13	211.40	211.40	208.30	209.09	195.74	9,327
2023-01-12	208.00	211.40	207.40	209.14	195.78	26,205
2023-01-11	203.50	208.50	203.50	207.42	194.18	60,263
2023-01-10	200.60	201.59	199.20	200.23	187.45	75,498
2023-01-09	201.00	203.50	200.50	202.53	189.59	55,949
2023-01-05	199.45	200.00	199.10	199.32	186.60	833,967
2023-01-04	199.10	200.00	198.30	199.85	187.09	14,707
2023-01-03	197.10	199.30	195.94	197.98	185.34	98,190
2022-12-30	196.25	196.55	194.00	195.66	183.17	9,782
2022-12-29	194.55	197.20	193.95	195.40	182.93	1,544
2022-12-28	195.55	196.65	194.80	195.69	183.19	7,137
2022-12-23	194.15	195.90	193.85	194.79	182.36	24,900
2022-12-22	196.70	197.70	192.90	195.49	183.01	103,867
2022-12-21	195.20	196.15	194.20	196.15	183.63	74,072
2022-12-20	193.95	195.21	193.35	194.60	182.18	18,100
2022-12-19	196.40	197.35	195.13	195.55	183.06	11,174
2022-12-16	201.40	202.60	195.89	195.90	183.39	31,246
2022-12-15	203.50	203.78	201.20	203.78	190.77	23,880
2022-12-14	204.40	207.10	202.90	205.70	192.57	34,560
2022-12-13	201.80	208.30	200.50	204.60	191.54	16,997
2022-12-12	200.50	201.00	198.80	200.40	187.60	10,586
2022-12-09	198.85	201.25	197.95	200.66	187.85	41,814
2022-12-08	197.55	199.05	196.35	197.20	184.61	14,446
2022-12-07	198.65	199.40	197.67	198.21	185.55	30,680
2022-12-06	201.10	203.40	199.45	199.73	186.98	12,023

← NewerPage 16 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.