Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	212.90	213.60	210.90	211.90	201.34	784,263
2023-09-06	210.20	213.90	209.40	213.40	202.77	1,219,283
2023-09-05	208.80	211.20	208.30	210.30	199.82	824,798
2023-09-04	208.60	209.90	208.60	208.80	198.40	683,617
2023-09-01	209.50	210.50	208.20	208.20	197.83	1,157,536
2023-08-31	208.90	211.80	207.70	209.30	198.87	35,851,586
2023-08-30	208.60	209.30	207.00	208.90	198.49	1,605,417
2023-08-29	207.30	209.10	206.70	208.50	198.11	1,408,659
2023-08-28	207.70	208.40	204.90	207.20	196.88	1,905,999
2023-08-25	206.60	208.40	205.70	206.50	196.21	2,086,914
2023-08-24	209.70	210.00	207.50	207.90	197.54	1,895,254
2023-08-23	206.10	208.90	205.50	208.40	198.02	998,425
2023-08-22	204.10	206.40	204.00	205.60	195.36	881,916
2023-08-21	203.20	205.90	202.70	203.20	193.08	903,430
2023-08-18	202.70	204.00	201.30	203.20	193.08	833,882
2023-08-17	204.70	204.70	202.90	203.60	193.46	1,406,731
2023-08-16	204.10	206.20	203.50	205.80	195.55	1,179,744
2023-08-15	208.00	208.20	203.70	204.70	194.50	1,187,653
2023-08-14	207.90	208.60	206.80	208.10	197.73	964,405
2023-08-11	213.50	214.20	207.60	208.40	198.02	1,867,584
2023-08-10	213.50	216.00	213.40	215.30	204.57	571,529
2023-08-09	209.70	213.90	209.70	213.10	202.48	588,053
2023-08-08	208.60	210.40	208.30	209.00	198.59	414,251
2023-08-07	208.20	209.50	207.90	209.20	198.78	418,707
2023-08-04	208.00	209.30	206.90	208.80	198.40	476,314
2023-08-03	208.60	209.50	207.10	207.30	196.97	459,935
2023-08-02	211.90	211.90	208.90	209.90	199.44	564,695
2023-08-01	213.70	214.80	213.10	213.10	202.48	372,600
2023-07-31	214.70	215.00	213.70	213.70	203.05	570,612
2023-07-28	214.20	215.70	213.70	214.70	204.00	599,904
2023-07-27	214.20	216.50	213.70	214.50	203.81	693,567
2023-07-26	214.30	216.70	212.20	214.10	203.43	568,375
2023-07-25	213.00	214.70	211.80	214.30	203.62	418,069
2023-07-24	210.50	213.80	210.50	213.00	202.39	479,586
2023-07-21	209.00	211.80	207.20	211.80	201.25	682,873
2023-07-20	208.00	210.40	207.80	209.60	199.16	704,186
2023-07-19	208.50	211.10	208.40	209.60	199.16	582,573
2023-07-18	210.50	211.00	206.70	208.10	197.73	1,280,374
2023-07-17	206.30	206.30	203.00	204.10	193.93	583,202
2023-07-14	206.10	208.00	205.50	207.20	196.88	516,976
2023-07-13	207.30	207.40	206.00	206.30	196.02	510,617
2023-07-12	205.70	207.20	203.70	206.90	196.59	839,941
2023-07-11	206.80	206.80	204.10	204.50	194.31	487,579
2023-07-10	206.30	206.70	205.40	205.60	195.36	559,163
2023-07-07	206.30	208.40	205.60	206.60	196.31	680,064
2023-07-06	207.60	208.20	205.70	206.30	196.02	1,367,143
2023-07-05	212.60	213.10	208.00	208.50	198.11	1,731,568
2023-07-04	214.50	215.80	212.60	213.70	203.05	1,477,553
2023-07-03	215.70	216.10	214.00	214.10	203.43	443,043
2023-06-30	212.40	215.80	212.40	215.70	204.95	539,302
2023-06-29	211.20	213.50	210.80	212.20	201.63	520,256
2023-06-28	210.90	213.10	210.70	212.40	201.82	385,292
2023-06-27	208.80	210.50	207.80	210.30	199.82	559,492
2023-06-26	209.90	209.90	206.90	208.40	198.02	511,341
2023-06-22	209.50	210.50	208.30	209.90	199.44	309,184
2023-06-21	213.00	213.20	209.90	210.30	199.82	394,018
2023-06-20	212.50	214.10	211.80	212.60	202.01	913,912
2023-06-19	217.90	217.90	213.10	213.30	202.67	383,571
2023-06-16	215.30	218.90	214.40	217.90	207.04	3,078,206
2023-06-15	214.30	215.60	213.90	215.10	204.38	472,805

← NewerPage 14 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.