Investor AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	179.25	183.10	179.25	181.55	169.04	17,308
2022-09-08	178.60	179.50	174.60	178.40	166.11	10,680
2022-09-07	176.75	177.30	174.80	176.85	164.66	22,608
2022-09-06	179.75	180.30	178.00	178.50	166.20	84,910
2022-09-05	176.45	179.15	175.79	178.85	166.53	11,512
2022-09-02	177.95	180.77	177.00	180.77	168.31	66,828
2022-09-01	178.05	178.05	175.65	175.65	163.55	78,738
2022-08-31	184.75	186.15	177.79	177.80	165.55	255,150
2022-08-30	187.00	189.25	185.35	188.28	175.31	22,404
2022-08-26	193.30	193.30	186.50	188.52	175.53	13,773
2022-08-25	190.90	192.15	189.00	190.07	176.97	23,770
2022-08-24	189.15	191.00	187.20	189.02	175.99	12,085
2022-08-23	194.59	194.59	188.70	189.05	176.02	387,776
2022-08-22	196.40	196.40	193.40	193.52	180.19	23,413
2022-08-19	198.45	199.10	196.50	199.10	185.38	12,565
2022-08-18	198.65	200.00	198.65	199.43	185.69	3,814
2022-08-17	199.64	201.00	197.95	198.36	184.69	27,722
2022-08-16	199.35	200.70	199.10	199.65	185.89	25,836
2022-08-15	197.60	200.30	197.35	197.89	184.25	50,463
2022-08-12	199.90	200.30	197.10	197.10	183.52	17,997
2022-08-11	200.30	200.30	198.11	199.00	185.29	5,160
2022-08-10	196.25	200.00	196.15	199.85	186.08	57,118
2022-08-09	202.90	202.90	197.15	197.81	184.18	11,875
2022-08-08	201.60	202.90	200.10	202.80	188.83	51,896
2022-08-05	204.10	204.10	199.10	199.95	186.17	7,151
2022-08-04	204.40	205.50	203.20	204.32	190.24	11,571
2022-08-03	202.10	203.80	201.80	203.76	189.72	26,694
2022-08-02	203.50	204.30	201.90	201.95	188.03	102,052
2022-08-01	208.00	208.90	204.20	205.46	191.30	10,025
2022-07-29	202.30	208.00	202.30	205.13	191.00	5,262
2022-07-28	197.80	199.70	196.25	197.93	184.29	14,414
2022-07-27	197.05	197.80	195.75	196.03	182.52	22,300
2022-07-26	200.20	200.30	195.75	195.75	182.26	4,513
2022-07-25	198.30	200.20	197.90	199.40	185.66	11,758
2022-07-22	199.65	200.80	198.82	198.82	185.12	3,544
2022-07-21	196.15	199.00	194.90	198.77	185.07	16,047
2022-07-20	198.15	198.30	193.95	195.05	181.61	33,141
2022-07-19	194.50	196.15	192.10	195.65	182.17	24,550
2022-07-18	194.65	195.60	193.80	195.10	181.66	10,943
2022-07-15	195.00	195.00	190.10	192.45	179.19	18,763
2022-07-14	196.95	197.15	193.70	195.55	182.07	16,072
2022-07-13	199.25	199.50	196.15	197.17	183.59	19,265
2022-07-12	195.30	199.95	195.10	196.85	183.28	9,674
2022-07-11	195.00	196.10	195.00	195.42	181.95	9,093
2022-07-08	194.80	197.00	193.25	194.65	181.23	21,409
2022-07-07	193.85	195.05	192.25	194.50	181.10	39,018
2022-07-06	190.30	191.40	189.95	191.40	178.21	6,346
2022-07-05	188.40	189.75	184.70	185.62	172.83	23,896
2022-07-04	187.45	188.00	186.10	186.90	174.02	338,045
2022-07-01	183.35	185.95	183.35	185.41	172.63	12,030
2022-06-30	183.00	183.30	182.65	183.00	170.39	13,267
2022-06-29	185.95	186.55	183.95	186.12	173.29	21,613
2022-06-28	191.35	191.35	187.30	187.60	174.67	30,058
2022-06-27	188.50	189.88	187.60	187.60	174.67	13,382
2022-06-23	182.85	182.85	180.70	181.64	169.12	5,507
2022-06-22	182.90	184.80	180.60	184.77	172.04	8,935
2022-06-21	186.70	188.15	186.00	186.02	173.20	13,948
2022-06-20	186.95	187.65	184.00	184.89	172.15	22,784
2022-06-17	188.75	190.30	185.40	188.41	175.42	101,080
2022-06-16	189.65	189.65	186.78	187.56	174.64	11,929

← NewerPage 18 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.