Investor AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	204.30	208.10	202.50	206.20	189.09	30,574
2022-03-11	202.90	206.50	202.10	203.90	186.97	56,171
2022-03-10	205.20	205.20	200.50	204.30	187.34	176,862
2022-03-09	201.90	203.60	199.35	200.35	183.72	56,207
2022-03-08	201.10	201.50	194.40	198.03	181.60	40,063
2022-03-07	189.55	197.50	187.10	196.27	179.98	47,557
2022-03-04	199.25	200.75	194.60	195.71	179.46	60,705
2022-03-03	206.70	206.90	200.10	202.41	185.61	81,698
2022-03-02	202.60	208.50	200.60	207.80	190.55	167,261
2022-03-01	209.20	209.20	204.60	204.81	187.82	46,416
2022-02-28	201.70	211.10	201.70	211.10	193.58	75,951
2022-02-25	203.30	205.30	199.85	203.84	186.93	68,004
2022-02-24	191.60	202.90	190.50	201.60	184.87	136,196
2022-02-23	208.40	209.10	203.50	203.80	186.89	181,157
2022-02-22	206.50	206.50	199.45	202.20	185.42	153,905
2022-02-21	208.20	208.20	202.60	203.46	186.57	56,156
2022-02-18	210.90	211.80	207.80	210.38	192.92	194,723
2022-02-17	214.70	214.80	209.70	209.88	192.46	89,783
2022-02-16	213.40	214.40	212.40	213.79	196.05	71,584
2022-02-15	205.40	213.20	205.40	211.96	194.37	362,374
2022-02-14	206.20	206.70	202.30	204.11	187.17	98,240
2022-02-11	214.30	214.40	211.80	213.04	195.36	66,335
2022-02-10	216.50	216.60	214.00	215.50	197.62	118,267
2022-02-09	211.20	216.90	210.50	216.90	198.90	268,923
2022-02-08	208.30	209.24	208.00	208.05	190.78	69,596
2022-02-07	211.60	211.80	208.20	209.61	192.22	63,525
2022-02-04	212.80	213.20	209.50	210.79	193.30	94,053
2022-02-03	215.60	215.90	212.00	212.00	194.41	73,776
2022-02-02	214.30	217.20	213.20	216.90	198.90	49,591
2022-02-01	213.10	214.10	211.40	212.40	194.77	88,565
2022-01-31	210.10	211.22	209.20	210.25	192.81	40,905
2022-01-28	208.40	208.40	204.60	207.60	190.37	294,367
2022-01-27	206.40	208.90	205.70	207.80	190.55	31,021
2022-01-26	206.10	210.50	205.80	209.57	192.17	15,495
2022-01-25	207.10	207.40	204.40	205.94	188.85	121,285
2022-01-24	211.70	212.30	201.40	205.65	188.58	18,923
2022-01-21	216.60	216.60	212.20	214.10	196.33	197,429
2022-01-20	214.30	217.90	211.60	215.59	197.70	73,358
2022-01-19	209.90	216.70	209.90	215.04	197.20	25,453
2022-01-18	213.90	213.90	210.40	210.52	193.05	11,050
2022-01-17	215.70	217.90	214.00	217.50	199.45	46,227
2022-01-14	222.20	222.20	215.80	216.50	198.53	103,470
2022-01-13	227.30	228.50	224.10	225.10	206.42	272,376
2022-01-12	228.00	228.20	225.10	227.50	208.62	57,332
2022-01-11	226.70	226.90	224.50	226.20	207.43	26,236
2022-01-10	231.80	231.80	225.70	229.30	210.27	246,573
2022-01-07	232.40	233.40	230.50	233.40	214.03	325,669
2022-01-05	237.80	237.80	235.60	236.60	216.96	61,476
2022-01-04	240.20	240.60	238.50	239.65	219.76	54,588
2021-12-30	237.70	238.80	237.40	238.31	218.53	846,924
2021-12-29	236.10	237.82	235.70	237.80	218.06	87,760
2021-12-23	226.40	230.80	226.37	230.80	211.65	57,911
2021-12-22	225.50	225.50	222.50	225.10	206.42	82,475
2021-12-21	224.90	225.30	223.20	224.70	206.05	109,524
2021-12-20	219.00	223.20	219.00	222.50	204.03	116,365
2021-12-17	226.20	227.70	222.30	224.40	205.78	28,846
2021-12-16	229.20	229.40	227.10	227.80	208.89	97,144
2021-12-15	226.20	227.20	224.20	227.20	208.34	25,187
2021-12-14	229.10	229.30	224.90	225.50	206.79	69,004
2021-12-13	228.30	230.90	227.00	228.00	209.08	41,901

← NewerPage 20 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.