Investor AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 227.60 | 228.60 | 227.30 | 228.30 | 209.35 | 21,040 |
| 2021-12-09 | 230.10 | 231.70 | 227.80 | 229.00 | 209.99 | 69,369 |
| 2021-12-08 | 230.50 | 232.30 | 228.10 | 228.65 | 209.68 | 434,752 |
| 2021-12-07 | 224.10 | 230.60 | 224.10 | 227.52 | 208.64 | 94,948 |
| 2021-12-06 | 222.00 | 222.60 | 218.80 | 222.00 | 203.58 | 54,920 |
| 2021-12-03 | 224.10 | 224.10 | 219.80 | 219.99 | 201.73 | 108,054 |
| 2021-12-02 | 217.70 | 221.90 | 217.40 | 220.27 | 201.99 | 59,375 |
| 2021-12-01 | 218.20 | 220.30 | 216.20 | 220.30 | 202.02 | 168,766 |
| 2021-11-30 | 219.10 | 219.20 | 214.79 | 217.80 | 199.72 | 684,447 |
| 2021-11-29 | 219.50 | 221.80 | 218.30 | 220.00 | 201.74 | 866,491 |
| 2021-11-26 | 215.90 | 219.20 | 213.90 | 216.22 | 198.27 | 577,959 |
| 2021-11-25 | 221.60 | 223.60 | 220.50 | 222.16 | 203.73 | 105,117 |
| 2021-11-24 | 221.40 | 224.70 | 216.40 | 219.40 | 201.19 | 82,897 |
| 2021-11-23 | 220.30 | 221.00 | 218.00 | 219.89 | 201.64 | 117,911 |
| 2021-11-22 | 223.60 | 224.40 | 222.00 | 223.35 | 204.81 | 100,486 |
| 2021-11-19 | 224.30 | 224.70 | 220.70 | 221.20 | 202.84 | 910,102 |
| 2021-11-18 | 225.70 | 226.10 | 223.00 | 224.12 | 205.52 | 730,134 |
| 2021-11-17 | 225.10 | 225.90 | 223.40 | 224.72 | 206.07 | 99,668 |
| 2021-11-16 | 224.70 | 225.30 | 221.80 | 224.82 | 206.16 | 202,411 |
| 2021-11-15 | 220.30 | 224.70 | 220.30 | 223.18 | 204.66 | 243,270 |
| 2021-11-12 | 229.25 | 229.25 | 220.95 | 221.52 | 203.14 | 505,499 |
| 2021-11-11 | 209.30 | 211.10 | 209.30 | 210.37 | 192.91 | 15,532 |
| 2021-11-10 | 209.30 | 209.60 | 209.00 | 209.44 | 192.06 | 20,868 |
| 2021-11-09 | 209.20 | 211.10 | 208.75 | 209.00 | 191.65 | 35,525 |
| 2021-11-08 | 208.90 | 209.95 | 208.60 | 209.80 | 192.39 | 43,529 |
| 2021-11-05 | 208.30 | 210.00 | 208.30 | 209.50 | 192.11 | 24,311 |
| 2021-11-04 | 207.90 | 208.90 | 207.15 | 208.43 | 190.21 | 48,050 |
| 2021-11-03 | 202.70 | 205.85 | 202.70 | 205.85 | 187.86 | 52,752 |
| 2021-11-02 | 201.30 | 203.05 | 201.00 | 201.31 | 183.72 | 18,988 |
| 2021-11-01 | 200.70 | 201.60 | 200.00 | 201.60 | 183.98 | 49,685 |
| 2021-10-29 | 198.40 | 198.78 | 197.10 | 198.78 | 181.41 | 2,610 |
| 2021-10-28 | 200.10 | 200.90 | 199.70 | 200.10 | 182.61 | 5,485 |
| 2021-10-27 | 200.70 | 202.20 | 200.60 | 200.90 | 183.34 | 27,314 |
| 2021-10-26 | 201.65 | 202.65 | 200.50 | 200.80 | 183.25 | 1,915 |
| 2021-10-25 | 198.90 | 199.70 | 198.50 | 199.70 | 182.25 | 5,139 |
| 2021-10-22 | 197.20 | 199.72 | 197.20 | 199.18 | 181.77 | 8,775 |
| 2021-10-21 | 196.66 | 197.76 | 196.40 | 197.76 | 180.48 | 1,527 |
| 2021-10-20 | 197.44 | 197.70 | 196.68 | 197.64 | 180.37 | 2,943 |
| 2021-10-19 | 198.64 | 199.10 | 197.52 | 198.00 | 180.70 | 2,332 |
← NewerPage 21 of 21 · 1,239 trading days
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.