Investor AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 284.60 | 288.00 | 284.40 | 286.45 | 282.06 | 3,231 |
| 2025-08-06 | 284.40 | 286.70 | 283.20 | 286.30 | 281.92 | 1,899 |
| 2025-08-05 | 284.30 | 284.80 | 282.90 | 283.55 | 279.21 | 57,013 |
| 2025-08-04 | 281.10 | 283.10 | 281.00 | 281.60 | 277.29 | 4,152 |
| 2025-08-01 | 281.30 | 281.70 | 278.70 | 281.50 | 277.19 | 51,074 |
| 2025-07-31 | 290.20 | 290.30 | 284.40 | 285.21 | 280.84 | 4,045 |
| 2025-07-30 | 291.50 | 292.00 | 289.40 | 291.31 | 286.85 | 5,602 |
| 2025-07-29 | 291.00 | 294.30 | 291.00 | 291.70 | 287.23 | 2,347 |
| 2025-07-28 | 296.80 | 297.50 | 290.50 | 290.50 | 286.05 | 1,572 |
| 2025-07-25 | 293.00 | 293.00 | 289.90 | 290.93 | 286.47 | 2,878 |
| 2025-07-24 | 294.20 | 295.40 | 292.30 | 294.70 | 290.19 | 111,560 |
| 2025-07-23 | 289.85 | 292.60 | 289.70 | 291.19 | 286.73 | 9,845 |
| 2025-07-22 | 290.90 | 290.90 | 286.50 | 288.40 | 283.99 | 44,260 |
| 2025-07-21 | 292.40 | 292.90 | 289.90 | 290.53 | 286.09 | 1,685 |
| 2025-07-18 | 295.00 | 297.00 | 290.70 | 291.00 | 286.55 | 15,179 |
| 2025-07-17 | 289.20 | 293.80 | 288.80 | 290.21 | 285.77 | 49,906 |
| 2025-07-16 | 288.40 | 291.10 | 288.40 | 289.95 | 285.51 | 39,189 |
| 2025-07-15 | 288.80 | 291.58 | 288.80 | 291.58 | 287.12 | 9,521 |
| 2025-07-14 | 287.80 | 288.40 | 286.50 | 287.80 | 283.39 | 12,134 |
| 2025-07-11 | 291.90 | 292.80 | 290.00 | 291.75 | 287.28 | 19,031 |
| 2025-07-10 | 288.70 | 293.60 | 287.60 | 292.65 | 288.17 | 108,647 |
| 2025-07-09 | 284.90 | 287.40 | 284.20 | 286.90 | 282.51 | 2,990 |
| 2025-07-08 | 283.20 | 285.70 | 282.20 | 283.73 | 279.39 | 3,317 |
| 2025-07-07 | 282.70 | 282.70 | 280.80 | 281.98 | 277.66 | 84,282 |
| 2025-07-04 | 283.70 | 283.70 | 281.10 | 281.32 | 277.01 | 23,759 |
| 2025-07-03 | 283.30 | 285.20 | 282.70 | 284.74 | 280.38 | 23,224 |
| 2025-07-02 | 282.30 | 282.90 | 280.80 | 282.60 | 278.27 | 8,181 |
| 2025-07-01 | 280.60 | 280.60 | 277.00 | 279.00 | 274.73 | 5,227 |
| 2025-06-30 | 283.80 | 283.80 | 279.90 | 282.40 | 278.08 | 6,403 |
| 2025-06-27 | 277.80 | 282.40 | 277.80 | 281.33 | 277.03 | 10,598 |
| 2025-06-26 | 276.60 | 277.00 | 274.20 | 274.98 | 270.77 | 21,373 |
| 2025-06-25 | 277.50 | 279.50 | 277.40 | 278.25 | 273.99 | 146,297 |
| 2025-06-24 | 278.40 | 282.00 | 276.80 | 278.33 | 274.07 | 2,882 |
| 2025-06-23 | 273.80 | 276.20 | 271.90 | 273.50 | 269.31 | 9,443 |
| 2025-06-19 | 274.00 | 276.70 | 273.50 | 275.56 | 271.34 | 8,702 |
| 2025-06-18 | 274.80 | 276.45 | 273.80 | 275.41 | 271.20 | 13,402 |
| 2025-06-17 | 275.00 | 277.50 | 275.00 | 276.70 | 272.46 | 3,343 |
| 2025-06-16 | 275.30 | 278.70 | 275.10 | 277.08 | 272.84 | 24,187 |
| 2025-06-13 | 274.80 | 276.90 | 274.70 | 276.33 | 272.10 | 16,433 |
| 2025-06-12 | 281.70 | 281.70 | 278.50 | 279.45 | 275.17 | 7,495 |
| 2025-06-11 | 286.40 | 287.00 | 284.60 | 284.79 | 280.43 | 6,772 |
| 2025-06-10 | 285.70 | 287.70 | 285.40 | 286.80 | 282.41 | 14,655 |
| 2025-06-09 | 286.90 | 288.00 | 284.80 | 286.00 | 281.62 | 101,535 |
| 2025-06-05 | 284.80 | 286.80 | 283.50 | 285.31 | 280.95 | 4,249 |
| 2025-06-04 | 281.90 | 285.00 | 281.50 | 283.42 | 279.08 | 24,695 |
| 2025-06-03 | 281.50 | 281.50 | 277.90 | 279.02 | 274.75 | 4,700 |
| 2025-06-02 | 281.60 | 282.00 | 278.80 | 279.92 | 275.64 | 20,153 |
| 2025-05-30 | 282.30 | 284.35 | 281.55 | 282.58 | 278.26 | 117,206 |
| 2025-05-28 | 284.90 | 284.90 | 280.70 | 282.47 | 278.14 | 74,365 |
| 2025-05-27 | 279.20 | 290.00 | 279.20 | 284.30 | 279.95 | 9,337 |
| 2025-05-23 | 284.10 | 285.90 | 277.20 | 281.35 | 277.05 | 3,904 |
| 2025-05-22 | 289.30 | 291.40 | 282.10 | 284.60 | 280.24 | 7,196 |
| 2025-05-21 | 300.40 | 300.40 | 289.00 | 291.57 | 287.10 | 7,635 |
| 2025-05-20 | 295.10 | 296.40 | 293.20 | 296.10 | 291.57 | 21,479 |
| 2025-05-19 | 295.00 | 295.00 | 290.40 | 293.70 | 289.20 | 7,840 |
| 2025-05-16 | 300.10 | 300.10 | 289.10 | 292.82 | 288.33 | 7,952 |
| 2025-05-15 | 291.20 | 294.90 | 290.10 | 294.20 | 289.70 | 12,246 |
| 2025-05-14 | 292.60 | 294.70 | 292.30 | 293.75 | 289.25 | 21,967 |
| 2025-05-13 | 293.55 | 294.60 | 292.70 | 293.65 | 289.15 | 20,681 |
| 2025-05-12 | 285.90 | 296.10 | 285.90 | 293.17 | 288.68 | 6,855 |
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.