Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	168.00	170.05	167.20	168.50	156.88	257,398
2022-09-26	167.20	170.15	166.75	167.15	155.62	295,277
2022-09-23	169.85	171.50	166.50	167.95	156.37	323,513
2022-09-22	172.00	173.50	169.55	169.75	158.04	285,987
2022-09-21	172.15	175.35	171.75	174.25	162.23	213,515
2022-09-20	177.30	179.00	172.75	172.90	160.98	258,774
2022-09-19	177.20	177.95	173.85	176.75	164.56	302,009
2022-09-16	179.95	180.55	175.85	175.85	163.72	1,090,946
2022-09-15	179.60	182.60	179.60	181.05	168.56	205,150
2022-09-14	180.70	182.45	179.25	179.55	167.17	209,583
2022-09-13	186.65	187.15	182.15	182.15	169.59	350,094
2022-09-12	181.55	185.75	181.55	185.05	172.29	161,412
2022-09-09	178.50	183.10	178.50	181.55	169.03	194,283
2022-09-08	177.65	179.50	174.45	178.40	166.10	234,327
2022-09-07	177.40	177.45	174.80	176.85	164.65	197,642
2022-09-06	179.15	180.75	177.20	178.50	166.19	350,694
2022-09-05	176.95	179.25	175.50	179.15	166.80	278,727
2022-09-02	177.55	180.75	176.50	180.75	168.29	467,025
2022-09-01	176.75	178.70	175.65	175.65	163.54	402,702
2022-08-31	185.60	186.25	177.80	177.80	165.54	1,406,188
2022-08-30	185.85	189.35	185.05	185.60	172.80	274,457
2022-08-29	184.60	187.25	183.45	185.85	173.03	277,050
2022-08-26	192.35	193.30	186.30	186.35	173.50	208,468
2022-08-25	191.35	192.10	189.00	191.60	178.39	223,376
2022-08-24	189.00	191.10	187.00	189.75	176.66	211,810
2022-08-23	193.30	194.00	188.45	189.05	176.01	212,338
2022-08-22	195.70	196.60	193.10	193.55	180.20	226,267
2022-08-19	199.05	199.60	196.25	196.25	182.72	275,130
2022-08-18	198.40	200.30	198.00	199.95	186.16	192,226
2022-08-17	200.60	201.20	197.75	198.40	184.72	273,211
2022-08-16	198.80	200.70	198.80	200.60	186.77	435,017
2022-08-15	197.10	200.70	197.00	198.70	185.00	395,231
2022-08-12	199.55	200.60	197.10	197.10	183.51	395,559
2022-08-11	200.00	201.20	197.95	199.05	185.32	407,711
2022-08-10	197.00	200.00	195.55	199.95	186.16	371,306
2022-08-09	202.80	203.30	197.00	197.05	183.46	260,323
2022-08-08	200.40	202.90	199.80	202.80	188.81	288,140
2022-08-05	203.60	204.40	199.00	199.00	185.28	241,138
2022-08-04	203.70	205.50	203.10	203.60	189.56	230,844
2022-08-03	201.40	204.00	201.30	203.50	189.47	190,795
2022-08-02	204.30	204.30	201.20	201.80	187.88	246,241
2022-08-01	208.10	209.50	204.00	205.00	190.86	161,967
2022-07-29	201.50	208.20	201.30	208.10	193.75	409,094
2022-07-28	197.35	199.95	196.10	199.90	186.11	195,659
2022-07-27	196.10	198.00	195.60	196.00	182.48	278,594
2022-07-26	200.90	200.90	195.70	196.05	182.53	218,181
2022-07-25	199.65	200.30	197.50	199.65	185.88	226,466
2022-07-22	199.95	201.10	196.75	199.85	186.07	378,730
2022-07-21	195.05	199.45	194.60	198.75	185.04	607,800
2022-07-20	197.00	198.80	193.55	195.05	181.60	341,290
2022-07-19	195.20	196.15	191.85	196.15	182.62	291,470
2022-07-18	192.75	195.90	192.10	195.80	182.30	300,661
2022-07-15	195.45	196.00	189.65	192.55	179.27	300,414
2022-07-14	197.15	197.35	193.55	195.45	181.97	295,354
2022-07-13	199.75	199.75	195.65	197.15	183.55	329,495
2022-07-12	194.50	200.00	193.85	200.00	186.21	208,133
2022-07-11	195.20	196.20	194.30	195.60	182.11	182,304
2022-07-08	194.50	197.00	193.10	196.90	183.32	233,121
2022-07-07	193.70	195.20	192.00	194.50	181.09	301,049
2022-07-06	188.05	191.45	187.90	191.35	178.15	279,238

← NewerPage 18 of 22 · 1,261 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.