Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	295.20	296.70	294.40	295.30	285.79	187,311
2024-08-20	297.70	298.10	294.70	295.20	285.70	213,043
2024-08-19	296.20	297.00	294.70	296.90	287.34	134,448
2024-08-16	293.50	296.30	292.80	296.20	286.66	127,740
2024-08-15	290.00	293.90	289.50	293.20	283.76	199,044
2024-08-14	288.00	289.70	287.40	289.10	279.79	218,666
2024-08-13	286.80	287.80	284.50	286.70	277.47	152,360
2024-08-12	285.80	288.60	284.70	285.40	276.21	208,596
2024-08-09	285.00	287.60	283.80	285.50	276.31	143,953
2024-08-08	282.50	284.40	279.40	283.50	274.37	354,573
2024-08-07	280.00	285.00	279.50	284.10	274.95	314,163
2024-08-06	279.20	281.50	275.80	277.40	268.47	561,126
2024-08-05	271.00	275.10	265.30	273.20	264.40	1,240,298
2024-08-02	294.30	294.80	281.30	281.70	272.63	753,295
2024-08-01	303.00	303.10	296.70	296.90	287.34	217,321
2024-07-31	301.60	304.70	301.10	302.60	292.86	243,025
2024-07-30	300.50	302.40	300.00	300.50	290.83	267,983
2024-07-29	299.20	303.20	299.20	299.80	290.15	249,937
2024-07-26	295.00	299.40	295.00	298.50	288.89	287,417
2024-07-25	293.70	295.50	291.60	295.00	285.50	221,360
2024-07-24	298.90	298.90	295.70	295.70	286.18	297,125
2024-07-23	298.90	301.50	297.60	299.40	289.76	265,403
2024-07-22	294.20	298.90	294.20	298.00	288.41	207,423
2024-07-19	292.90	294.90	291.00	294.00	284.53	270,482
2024-07-18	295.00	297.60	292.20	292.90	283.47	285,586
2024-07-17	297.00	297.00	290.70	293.90	284.44	376,157
2024-07-16	294.90	296.10	293.00	295.40	285.89	277,303
2024-07-15	294.50	295.80	293.10	295.00	285.50	127,512
2024-07-12	287.30	294.90	286.70	294.90	285.41	176,340
2024-07-11	285.40	287.20	285.00	286.50	277.28	218,156
2024-07-10	285.10	285.90	283.60	285.80	276.60	252,479
2024-07-09	286.00	288.50	284.80	285.10	275.92	168,682
2024-07-08	287.30	287.50	284.80	286.40	277.18	196,516
2024-07-05	289.70	290.00	286.30	287.30	278.05	285,709
2024-07-04	287.60	289.80	287.20	289.30	279.99	150,653
2024-07-03	289.60	289.60	286.50	287.60	278.34	167,652
2024-07-02	287.80	288.20	285.80	288.00	278.73	304,915
2024-07-01	290.30	290.40	286.80	287.80	278.53	275,587
2024-06-28	288.00	288.80	286.20	287.70	278.44	487,522
2024-06-27	287.50	289.70	286.70	286.80	277.57	437,157
2024-06-26	285.90	289.50	285.90	287.10	277.86	389,226
2024-06-25	286.50	286.90	284.20	284.80	275.63	216,696
2024-06-24	287.10	287.60	282.40	286.50	277.28	547,411
2024-06-20	283.90	287.20	283.90	287.10	277.86	3,151,541
2024-06-19	284.40	284.60	282.40	283.30	274.18	325,446
2024-06-18	283.60	284.60	282.10	284.60	275.44	293,159
2024-06-17	283.30	284.80	280.80	282.80	273.70	428,318
2024-06-14	286.50	286.90	281.80	282.60	273.50	420,934
2024-06-13	291.30	292.10	285.30	286.50	277.28	546,388
2024-06-12	284.30	291.40	284.20	291.10	281.73	496,324
2024-06-11	285.30	287.20	281.70	283.70	274.57	418,017
2024-06-10	286.00	286.70	283.90	284.30	275.15	256,462
2024-06-07	286.50	288.30	284.80	287.10	277.86	223,828
2024-06-05	283.80	286.50	283.10	285.80	276.60	624,728
2024-06-04	283.30	284.00	281.00	282.00	272.92	411,815
2024-06-03	284.00	287.00	282.40	283.60	274.47	418,121
2024-05-31	282.10	283.40	280.20	282.20	273.11	1,168,748
2024-05-30	281.60	282.10	280.60	282.10	273.02	209,213
2024-05-29	283.40	283.90	281.20	281.60	272.53	254,733
2024-05-28	286.10	287.50	282.10	283.50	274.37	350,743

← NewerPage 10 of 21 · 1,260 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
2020-11-06	16.0000 SEK
2020-06-18	9.0000 SEK
2020-05-06	40.0000 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.