Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	285.20	286.60	283.90	286.00	276.79	255,093
2024-05-24	284.00	285.60	282.10	285.00	275.82	415,250
2024-05-23	286.00	286.50	283.30	284.70	275.53	394,992
2024-05-22	285.80	287.50	285.00	285.70	276.50	240,172
2024-05-21	283.00	286.30	281.80	285.80	276.60	392,494
2024-05-20	276.40	283.00	276.40	283.00	273.89	435,709
2024-05-17	277.30	277.30	274.50	275.90	267.02	514,300
2024-05-16	280.90	281.50	275.10	277.40	268.47	696,286
2024-05-15	281.00	283.00	279.40	280.80	271.76	410,017
2024-05-14	280.30	282.10	278.20	280.10	271.08	360,221
2024-05-13	280.30	280.90	278.50	280.50	271.47	193,106
2024-05-10	280.90	281.40	278.70	280.30	271.28	359,530
2024-05-08	274.80	277.80	274.00	277.80	268.86	250,604
2024-05-07	274.80	277.80	273.90	277.50	265.08	292,903
2024-05-06	272.30	274.80	271.50	274.50	262.22	220,981
2024-05-03	269.00	271.80	268.20	271.80	259.64	195,469
2024-05-02	271.10	271.60	267.20	267.80	255.82	338,770
2024-04-30	271.50	271.80	268.40	270.80	258.68	162,718
2024-04-29	270.00	272.70	270.00	271.10	258.97	908,726
2024-04-26	267.00	270.40	266.70	269.80	257.73	276,575
2024-04-25	268.90	270.00	264.20	264.90	253.05	313,885
2024-04-24	268.10	270.00	267.30	268.60	256.58	402,849
2024-04-23	264.30	267.40	264.30	267.40	255.43	515,964
2024-04-22	261.40	264.40	260.60	263.20	251.42	493,624
2024-04-19	258.40	260.70	257.70	260.40	248.75	347,454
2024-04-18	263.40	265.40	258.20	260.90	249.22	324,443
2024-04-17	258.50	262.30	258.50	260.70	249.03	469,937
2024-04-16	258.50	259.70	256.40	258.50	246.93	294,735
2024-04-15	259.90	262.50	259.90	260.80	249.13	174,753
2024-04-12	260.80	263.50	258.70	259.30	247.70	298,530
2024-04-11	260.10	260.70	256.00	258.70	247.12	426,667
2024-04-10	261.20	262.20	258.30	260.30	248.65	395,769
2024-04-09	262.30	262.40	259.50	260.10	248.46	271,013
2024-04-08	260.70	262.90	258.30	262.40	250.66	436,370
2024-04-05	261.70	261.80	258.40	260.60	248.94	470,441
2024-04-04	265.90	266.40	265.00	266.10	254.19	190,376
2024-04-03	265.80	268.30	265.80	265.90	254.00	135,731
2024-04-02	266.20	269.50	264.00	265.80	253.91	247,961
2024-03-28	267.00	268.60	265.30	266.20	254.29	191,146
2024-03-27	266.90	268.30	266.40	266.80	254.86	112,413
2024-03-26	267.40	269.30	265.90	267.00	255.05	207,384
2024-03-25	266.50	268.20	265.50	267.40	255.43	375,104
2024-03-22	264.00	267.00	262.50	266.50	254.57	489,102
2024-03-21	263.90	265.20	261.90	264.60	252.76	254,863
2024-03-20	263.20	263.20	260.50	260.90	249.22	258,505
2024-03-19	260.70	263.80	260.50	263.50	251.71	283,826
2024-03-18	268.10	268.30	257.80	261.00	249.32	582,364
2024-03-15	265.10	268.80	264.00	268.10	256.10	1,095,442
2024-03-14	266.40	267.80	264.60	265.20	253.33	239,189
2024-03-13	266.00	266.70	265.00	266.00	254.10	247,487
2024-03-12	261.10	266.40	261.10	265.90	254.00	288,783
2024-03-11	259.00	260.60	258.50	260.10	248.46	276,155
2024-03-08	258.50	261.10	258.50	259.90	248.27	257,845
2024-03-07	257.00	259.30	255.30	258.50	246.93	185,278
2024-03-06	256.50	257.80	254.70	257.50	245.98	218,163
2024-03-05	256.10	257.90	253.60	256.50	245.02	338,025
2024-03-04	257.20	257.40	255.50	256.10	244.64	200,701
2024-03-01	258.10	259.30	256.40	257.10	245.59	308,850
2024-02-29	256.90	258.20	255.10	256.80	245.31	398,754
2024-02-28	256.30	257.30	255.60	256.20	244.73	254,828

← NewerPage 11 of 21 · 1,257 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.