Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	194.65	195.35	193.35	193.75	181.37	276,615
2022-12-19	196.30	197.50	195.05	195.55	183.05	211,584
2022-12-16	201.00	202.60	195.90	195.90	183.38	707,327
2022-12-15	203.80	204.40	201.10	201.70	188.81	400,219
2022-12-14	204.60	207.00	202.80	205.70	192.56	226,010
2022-12-13	201.60	208.90	200.20	204.60	191.53	273,111
2022-12-12	199.30	201.00	198.75	200.40	187.59	186,980
2022-12-09	197.70	201.40	197.70	200.70	187.88	301,611
2022-12-08	197.95	199.80	196.35	197.20	184.60	241,368
2022-12-07	199.35	199.75	197.00	197.90	185.25	236,364
2022-12-06	201.60	203.50	199.30	199.75	186.99	340,379
2022-12-05	199.80	202.70	199.15	202.20	189.28	284,994
2022-12-02	199.35	201.00	197.70	199.80	187.03	294,212
2022-12-01	203.00	204.50	199.65	200.20	187.41	260,226
2022-11-30	199.10	202.50	198.00	199.95	187.17	2,810,386
2022-11-29	202.00	202.40	198.45	198.55	185.86	206,162
2022-11-28	203.10	203.30	200.60	201.70	188.81	177,568
2022-11-25	203.40	203.90	202.00	203.90	190.87	168,320
2022-11-24	201.60	203.70	200.70	202.10	189.19	177,232
2022-11-23	200.00	201.60	199.80	201.40	188.53	170,076
2022-11-22	197.65	199.95	196.70	199.55	186.80	211,604
2022-11-21	199.00	199.00	195.05	196.60	184.04	278,608
2022-11-18	197.70	200.80	197.45	199.00	186.28	175,384
2022-11-17	197.65	199.65	195.95	197.20	184.60	171,196
2022-11-16	201.30	201.80	196.70	196.70	184.13	149,955
2022-11-15	201.60	202.70	198.25	200.80	187.97	186,722
2022-11-14	202.60	203.00	200.00	201.00	188.16	230,250
2022-11-11	203.00	203.90	199.95	202.60	189.65	273,575
2022-11-10	190.25	201.60	189.25	201.60	188.72	260,216
2022-11-09	191.40	192.50	190.50	191.70	179.45	203,201
2022-11-08	187.90	192.30	187.40	191.85	179.59	188,862
2022-11-07	187.50	189.10	186.45	187.90	175.89	133,026
2022-11-04	184.95	187.50	184.35	187.50	175.52	108,528
2022-11-03	185.25	186.60	184.45	184.95	172.20	242,264
2022-11-02	189.05	189.10	186.45	186.80	173.92	153,824
2022-11-01	188.65	191.00	187.60	188.35	175.36	210,065
2022-10-31	189.20	189.20	186.40	187.90	174.94	260,776
2022-10-28	184.90	188.70	184.15	188.30	175.31	138,678
2022-10-27	187.00	188.65	186.00	186.85	173.96	152,006
2022-10-26	187.35	187.65	184.45	187.60	174.66	229,289
2022-10-25	182.25	187.90	181.20	187.35	174.43	316,966
2022-10-24	178.85	181.65	177.65	181.65	169.12	303,556
2022-10-21	176.05	177.95	174.50	177.50	165.26	194,875
2022-10-20	176.50	178.45	173.80	177.50	165.26	481,329
2022-10-19	181.45	181.85	178.15	178.30	166.00	226,033
2022-10-18	178.00	182.00	177.15	180.55	168.10	210,156
2022-10-17	171.15	177.20	170.00	176.00	163.86	270,057
2022-10-14	175.00	175.00	170.80	171.00	159.21	148,971
2022-10-13	167.85	172.15	165.35	171.50	159.67	329,180
2022-10-12	168.75	170.40	167.40	168.30	156.69	329,856
2022-10-11	168.00	170.35	167.20	169.00	157.35	267,863
2022-10-10	171.00	171.90	168.95	169.35	157.67	158,235
2022-10-07	177.70	178.10	171.85	172.00	160.14	177,600
2022-10-06	180.50	180.50	177.20	177.70	165.45	140,226
2022-10-05	179.40	179.90	176.50	177.75	165.49	230,685
2022-10-04	176.35	179.75	175.15	179.40	167.03	237,292
2022-10-03	169.60	173.60	167.35	173.60	161.63	257,914
2022-09-30	168.05	172.25	167.15	171.55	159.72	389,242
2022-09-29	172.50	172.55	166.35	167.45	155.90	255,261
2022-09-28	167.20	172.85	165.80	172.50	160.60	365,656

← NewerPage 17 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.