Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	214.30	215.60	213.90	215.10	204.38	472,805
2023-06-14	216.60	216.60	214.20	214.20	203.53	778,566
2023-06-13	216.80	217.40	215.80	216.60	205.81	325,914
2023-06-12	218.00	219.10	215.70	216.00	205.24	454,005
2023-06-09	219.70	219.70	216.30	217.50	206.66	397,837
2023-06-08	220.00	220.00	218.00	219.00	208.09	529,927
2023-06-07	221.70	223.70	220.10	220.30	209.32	410,671
2023-06-05	222.90	222.90	219.80	221.70	210.65	343,487
2023-06-02	223.20	224.10	221.00	222.70	211.60	384,837
2023-06-01	223.50	225.60	222.20	223.20	212.08	247,014
2023-05-31	219.90	223.10	219.90	223.10	211.98	5,264,485
2023-05-30	220.80	223.30	220.50	221.80	210.75	348,879
2023-05-29	220.10	221.50	220.00	220.80	209.80	155,914
2023-05-26	215.70	220.50	215.40	219.90	208.94	200,441
2023-05-25	217.20	217.50	214.90	214.90	204.19	206,756
2023-05-24	219.80	219.80	216.30	216.80	206.00	278,359
2023-05-23	221.50	222.50	219.80	220.50	209.51	193,007
2023-05-22	220.50	222.10	220.10	221.90	210.84	312,770
2023-05-19	219.00	221.60	219.00	220.90	209.89	240,672
2023-05-17	217.10	217.10	215.60	215.60	204.86	165,090
2023-05-16	217.70	218.80	216.90	218.00	207.14	267,337
2023-05-15	217.60	218.20	216.40	217.80	206.95	295,644
2023-05-12	220.10	220.60	216.40	217.60	206.76	413,844
2023-05-11	220.50	222.20	218.40	219.70	208.75	283,350
2023-05-10	220.30	223.80	219.50	220.50	209.51	248,483
2023-05-09	222.00	222.00	218.60	220.30	209.32	229,610
2023-05-08	221.80	222.20	220.30	222.00	210.94	169,939
2023-05-05	221.50	221.80	219.20	221.80	210.75	182,746
2023-05-04	220.00	220.90	217.50	220.40	209.42	242,384
2023-05-03	223.00	225.40	221.50	222.80	208.56	287,364
2023-05-02	224.40	224.50	221.60	222.50	208.28	299,925
2023-04-28	226.10	227.00	222.30	224.40	210.06	506,555
2023-04-27	223.80	225.80	223.30	225.20	210.81	208,931
2023-04-26	224.00	224.00	221.90	223.40	209.12	427,339
2023-04-25	222.70	224.70	222.30	223.90	209.59	279,059
2023-04-24	219.10	224.00	219.00	222.70	208.47	431,810
2023-04-21	216.90	219.00	216.10	218.40	204.44	201,964
2023-04-20	216.60	217.20	215.40	216.90	203.04	239,979
2023-04-19	217.00	217.60	215.80	216.70	202.85	159,754
2023-04-18	214.00	217.70	214.00	217.10	203.23	319,413
2023-04-17	217.70	218.10	213.60	213.90	200.23	386,916
2023-04-14	216.50	218.40	216.50	217.20	203.32	120,041
2023-04-13	216.30	217.10	214.20	215.80	202.01	176,590
2023-04-12	217.50	219.90	215.30	215.70	201.92	309,406
2023-04-11	217.30	217.90	216.20	217.50	203.60	226,715
2023-04-06	214.00	215.80	213.40	215.80	202.01	99,536
2023-04-05	213.70	214.00	212.30	213.70	200.04	177,902
2023-04-04	211.40	214.50	211.40	213.70	200.04	282,331
2023-04-03	211.20	212.20	210.60	211.40	197.89	312,468
2023-03-31	210.00	212.40	209.30	211.20	197.70	450,444
2023-03-30	208.60	212.10	208.40	210.00	196.58	426,878
2023-03-29	208.20	209.30	207.40	208.20	194.90	260,019
2023-03-28	208.70	209.60	205.60	205.90	192.74	207,016
2023-03-27	205.60	210.60	205.60	207.70	194.43	302,947
2023-03-24	206.00	208.90	202.90	204.00	190.96	249,122
2023-03-23	205.20	205.50	202.10	205.50	192.37	214,422
2023-03-22	204.80	206.20	204.50	205.20	192.09	230,941
2023-03-21	202.60	205.20	201.80	204.70	191.62	246,560
2023-03-20	195.70	200.60	193.30	200.30	187.50	306,771
2023-03-17	204.10	204.90	195.55	196.90	184.32	876,809

← NewerPage 15 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.