Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	202.30	204.20	199.50	203.70	190.68	347,492
2023-03-15	208.00	208.30	200.30	200.60	187.78	409,378
2023-03-14	204.70	209.70	203.70	208.50	195.18	362,991
2023-03-13	207.50	207.80	200.90	205.40	192.27	351,481
2023-03-10	207.60	208.60	206.10	207.50	194.24	250,913
2023-03-09	210.70	212.20	208.60	210.90	197.42	297,204
2023-03-08	210.70	211.70	210.50	210.70	197.24	147,247
2023-03-07	214.30	215.30	210.90	211.50	197.99	186,401
2023-03-06	213.80	215.00	212.80	214.30	200.61	226,511
2023-03-03	210.10	213.60	210.10	213.00	199.39	164,812
2023-03-02	208.20	209.80	207.00	209.60	196.21	156,025
2023-03-01	212.00	213.30	208.20	209.00	195.64	684,636
2023-02-28	207.50	215.00	205.90	215.00	201.26	1,892,378
2023-02-27	205.10	208.40	205.10	207.70	194.43	139,155
2023-02-24	206.00	207.70	204.00	204.90	191.81	183,630
2023-02-23	204.80	206.80	204.80	205.80	192.65	176,216
2023-02-22	205.00	205.00	202.20	204.80	191.71	183,708
2023-02-21	206.80	207.10	203.90	204.70	191.62	258,072
2023-02-20	208.80	209.10	206.80	207.10	193.87	128,857
2023-02-17	209.50	212.20	207.10	208.10	194.80	449,869
2023-02-16	210.40	212.50	208.30	210.70	197.24	407,340
2023-02-15	207.80	210.40	206.30	210.40	196.96	163,420
2023-02-14	209.60	211.10	207.90	208.50	195.18	162,684
2023-02-13	207.60	209.00	207.00	208.90	195.55	132,914
2023-02-10	208.00	209.40	204.70	206.60	193.40	178,080
2023-02-09	211.40	211.70	208.10	208.80	195.46	222,173
2023-02-08	210.70	211.50	209.90	210.10	196.67	230,021
2023-02-07	211.00	211.20	208.40	209.70	196.30	141,140
2023-02-06	214.50	214.50	209.80	210.70	197.24	154,529
2023-02-03	214.80	215.50	212.40	215.20	201.45	218,625
2023-02-02	207.40	216.30	207.30	216.30	202.48	274,781
2023-02-01	208.00	209.70	205.70	206.20	193.02	297,388
2023-01-31	206.80	208.50	206.10	207.90	194.62	325,879
2023-01-30	208.70	208.70	206.70	207.60	194.33	177,061
2023-01-27	207.80	208.90	206.70	208.70	195.36	199,778
2023-01-26	206.90	208.60	205.70	207.20	193.96	239,224
2023-01-25	207.20	207.20	204.40	205.10	191.99	126,429
2023-01-24	207.50	208.50	206.80	207.20	193.96	186,496
2023-01-23	205.00	207.90	205.00	207.50	194.24	167,647
2023-01-20	206.00	206.90	202.00	204.00	190.96	226,479
2023-01-19	206.30	206.50	202.90	202.90	189.93	344,532
2023-01-18	208.80	209.80	206.80	207.60	194.33	193,709
2023-01-17	211.00	211.60	208.20	208.20	194.90	193,581
2023-01-16	209.60	211.50	208.60	210.90	197.42	121,726
2023-01-13	210.30	211.50	208.00	209.30	195.93	176,719
2023-01-12	208.20	211.40	207.00	210.20	196.77	198,407
2023-01-11	201.60	208.60	201.60	207.40	194.15	253,574
2023-01-10	200.70	201.90	199.15	200.60	187.78	196,867
2023-01-09	201.10	203.50	200.60	202.50	189.56	337,909
2023-01-05	199.45	200.20	198.85	199.50	186.75	110,950
2023-01-04	197.70	200.00	197.70	199.75	186.99	131,765
2023-01-03	195.95	199.60	195.95	197.55	184.93	189,125
2023-01-02	195.05	195.95	193.60	195.95	183.43	117,893
2022-12-30	196.60	197.10	193.85	193.85	181.46	159,669
2022-12-29	194.75	197.45	193.90	197.45	184.83	117,692
2022-12-28	195.90	196.95	194.65	194.95	182.49	161,399
2022-12-27	195.80	197.60	195.75	195.85	183.34	129,479
2022-12-23	194.00	196.10	193.70	194.50	182.07	206,708
2022-12-22	196.35	197.80	192.75	193.35	180.99	436,865
2022-12-21	194.70	196.45	194.05	196.15	183.62	241,045

← NewerPage 16 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.