Investor AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	200.50	202.60	199.20	202.24	189.33	68,946
2022-12-02	199.15	200.90	197.60	199.83	187.07	49,812
2022-12-01	203.10	204.30	199.65	201.31	188.46	27,196
2022-11-30	201.20	201.90	198.20	199.97	187.20	130,064
2022-11-29	200.90	201.60	198.50	198.55	185.87	10,208
2022-11-28	201.90	203.10	200.60	201.70	188.82	10,980
2022-11-25	203.00	203.89	202.10	203.51	190.51	20,357
2022-11-24	201.10	203.80	201.10	202.12	189.21	9,910
2022-11-23	200.40	201.50	200.40	201.40	188.54	16,618
2022-11-22	197.30	199.95	197.10	199.51	186.77	52,710
2022-11-21	198.50	198.50	195.30	196.60	184.05	10,074
2022-11-18	198.50	200.80	197.55	199.04	186.33	13,508
2022-11-17	197.80	198.40	196.00	197.20	184.61	18,635
2022-11-16	200.40	200.40	196.70	196.70	184.14	17,357
2022-11-15	201.00	202.30	198.65	200.80	187.98	24,519
2022-11-14	202.20	202.80	200.20	201.00	188.17	7,228
2022-11-11	203.30	203.30	200.10	200.11	187.33	42,646
2022-11-10	190.40	201.60	189.45	201.60	188.73	24,665
2022-11-09	191.45	192.55	190.65	191.70	179.46	40,907
2022-11-08	187.55	192.40	187.55	187.90	175.90	34,176
2022-11-07	188.10	188.90	186.95	187.90	175.90	42,780
2022-11-04	184.70	187.55	184.70	187.50	175.53	53,039
2022-11-03	185.20	186.45	184.55	184.98	172.24	29,024
2022-11-02	188.85	188.85	186.40	186.80	173.93	40,968
2022-11-01	188.85	190.95	187.75	188.35	175.37	63,593
2022-10-31	187.30	188.05	186.90	187.90	174.95	50,166
2022-10-28	184.95	188.35	184.95	188.30	175.32	17,102
2022-10-27	188.10	188.50	186.40	186.85	173.97	39,482
2022-10-26	186.35	187.60	185.05	187.60	174.67	22,345
2022-10-25	183.60	187.80	181.40	182.25	169.69	21,696
2022-10-24	178.65	181.65	178.15	181.65	169.13	21,105
2022-10-21	175.35	177.55	174.60	177.50	165.27	52,626
2022-10-20	174.70	177.90	173.80	177.50	165.27	77,208
2022-10-19	180.05	181.85	178.30	178.30	166.01	16,304
2022-10-18	177.50	181.90	177.50	180.55	168.11	36,472
2022-10-17	173.75	177.30	173.09	176.00	163.87	45,209
2022-10-14	173.40	173.90	170.85	171.00	159.22	23,014
2022-10-13	167.80	171.70	165.55	171.53	159.71	21,910
2022-10-12	168.70	170.35	167.40	168.50	156.89	78,848
2022-10-11	168.25	169.65	167.75	169.00	157.35	32,036
2022-10-10	170.80	171.80	168.95	169.35	157.68	32,814
2022-10-07	177.90	177.90	171.85	172.00	160.15	28,256
2022-10-06	178.65	179.75	177.55	177.70	165.45	27,937
2022-10-05	178.40	179.80	177.00	177.75	165.50	72,442
2022-10-04	176.85	179.70	176.75	179.40	167.04	34,664
2022-10-03	168.90	173.60	167.95	173.60	161.64	56,209
2022-09-30	168.45	172.25	168.05	171.55	159.73	102,969
2022-09-29	170.05	170.40	166.50	168.93	157.29	34,711
2022-09-28	166.95	172.80	166.05	167.20	155.68	10,581
2022-09-27	168.90	170.00	167.70	168.18	156.59	30,466
2022-09-26	168.05	169.80	167.15	167.20	155.68	49,131
2022-09-23	169.80	170.85	166.55	169.80	158.10	52,602
2022-09-22	171.80	173.45	169.70	169.75	158.05	21,838
2022-09-21	172.25	175.20	172.15	174.25	162.24	143,684
2022-09-20	178.00	178.50	172.89	172.90	160.99	204,338
2022-09-16	179.05	179.95	175.85	179.95	167.55	204,106
2022-09-15	180.65	182.30	180.55	181.05	168.57	25,156
2022-09-14	180.85	180.85	179.55	179.55	167.18	17,877
2022-09-13	186.40	187.15	182.12	182.12	169.57	62,956
2022-09-12	182.45	185.55	182.45	185.05	172.30	8,851

← NewerPage 17 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.