Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	214.00	216.30	213.90	215.50	205.86	865,629
2023-11-29	212.20	214.50	212.10	213.70	204.14	411,215
2023-11-28	213.40	213.90	211.40	211.90	202.42	381,187
2023-11-27	213.80	214.50	212.40	213.80	204.23	357,034
2023-11-24	212.80	214.10	212.60	213.90	204.33	328,176
2023-11-23	212.00	214.60	211.50	212.70	203.18	363,125
2023-11-22	210.30	212.70	209.90	212.00	202.51	418,507
2023-11-21	211.10	211.60	209.10	210.20	200.79	484,891
2023-11-20	209.40	211.10	208.90	211.00	201.56	467,122
2023-11-17	208.00	210.80	208.00	209.40	200.03	535,082
2023-11-16	210.00	210.20	207.60	208.00	198.69	526,252
2023-11-15	208.20	210.40	207.60	210.00	200.60	598,001
2023-11-14	204.80	208.30	203.80	208.20	198.88	655,366
2023-11-13	205.70	206.40	203.90	204.70	195.54	407,650
2023-11-10	206.30	207.00	204.20	205.20	196.02	485,556
2023-11-09	205.00	207.40	204.70	207.30	198.02	612,983
2023-11-08	203.70	206.40	203.40	205.30	196.11	544,486
2023-11-07	204.00	205.10	203.50	204.50	195.35	494,349
2023-11-06	206.10	206.60	203.30	204.20	195.06	674,968
2023-11-03	207.00	207.40	205.50	205.50	196.30	378,936
2023-11-02	204.60	208.40	204.40	207.00	196.69	591,284
2023-11-01	202.90	205.10	202.50	203.50	193.36	763,200
2023-10-31	200.40	203.20	199.85	202.70	192.60	591,753
2023-10-30	199.30	201.30	199.10	200.00	190.03	556,255
2023-10-27	201.90	202.00	198.55	199.15	189.23	507,791
2023-10-26	199.25	202.90	198.20	201.80	191.74	491,185
2023-10-25	199.60	201.80	198.55	200.50	190.51	758,811
2023-10-24	197.25	199.70	196.30	199.20	189.27	549,292
2023-10-23	199.05	199.95	195.60	197.25	187.42	1,552,481
2023-10-20	207.00	207.00	198.15	198.30	188.42	1,992,747
2023-10-19	209.00	210.40	206.90	208.10	197.73	812,501
2023-10-18	215.40	216.20	209.80	210.10	199.63	805,244
2023-10-17	216.90	217.90	213.90	215.40	204.67	608,449
2023-10-16	216.60	218.20	214.80	217.50	206.66	457,153
2023-10-13	217.30	218.40	216.10	216.60	205.81	669,543
2023-10-12	215.80	219.90	215.50	218.50	207.61	809,690
2023-10-11	214.60	215.80	213.70	214.80	204.10	528,090
2023-10-10	212.00	215.30	212.00	214.60	203.91	561,058
2023-10-09	209.00	211.80	208.20	210.60	200.11	1,021,310
2023-10-06	207.60	209.50	207.00	209.50	199.06	496,984
2023-10-05	204.90	208.40	204.90	207.10	196.78	627,325
2023-10-04	204.90	206.20	203.50	204.60	194.41	774,974
2023-10-03	207.30	208.10	205.40	205.60	195.36	451,887
2023-10-02	208.00	208.80	205.80	207.60	197.26	700,269
2023-09-29	208.40	210.00	207.50	207.50	197.16	583,906
2023-09-28	209.20	209.30	207.10	207.90	197.54	596,696
2023-09-27	210.30	211.40	208.50	209.00	198.59	704,404
2023-09-26	210.50	212.40	210.10	210.20	199.73	483,505
2023-09-25	212.00	213.60	210.60	211.40	200.87	656,901
2023-09-22	213.80	214.20	211.60	211.80	201.25	571,471
2023-09-21	214.40	215.50	213.00	213.80	203.15	571,632
2023-09-20	212.90	216.20	212.90	215.30	204.57	605,983
2023-09-19	212.20	214.90	212.10	212.90	202.29	602,525
2023-09-18	213.20	213.60	211.80	212.20	201.63	361,107
2023-09-15	213.30	214.70	213.00	213.20	202.58	2,303,814
2023-09-14	210.50	212.30	210.00	212.20	201.63	730,935
2023-09-13	210.00	211.00	209.10	210.10	199.63	507,877
2023-09-12	211.30	212.20	209.10	210.60	200.11	480,440
2023-09-11	210.30	212.50	210.10	211.30	200.77	699,597
2023-09-08	212.00	212.80	209.80	210.20	199.73	601,584

← NewerPage 13 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.