Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	188.10	190.00	184.65	185.60	172.80	278,367
2022-07-04	186.65	188.55	185.85	186.60	173.73	160,691
2022-07-01	183.20	186.55	181.75	185.95	173.13	297,853
2022-06-30	184.10	184.55	181.75	183.65	170.99	388,710
2022-06-29	186.20	186.75	183.65	185.75	172.94	430,273
2022-06-28	190.00	191.55	187.20	187.60	174.66	400,055
2022-06-27	187.30	190.00	187.20	189.85	176.76	466,054
2022-06-23	184.25	184.25	180.55	182.80	170.19	327,686
2022-06-22	184.60	185.25	180.10	184.75	172.01	514,220
2022-06-21	186.75	188.45	185.50	186.00	173.17	443,852
2022-06-20	186.05	188.05	183.35	185.30	172.52	244,797
2022-06-17	188.25	190.60	185.10	185.10	172.34	700,443
2022-06-16	194.90	194.90	185.65	187.30	174.38	389,583
2022-06-15	191.15	195.35	189.30	194.70	181.27	345,756
2022-06-14	193.85	195.00	189.10	189.10	176.06	249,252
2022-06-13	194.60	194.60	190.10	192.65	179.36	263,488
2022-06-10	197.90	199.15	194.00	194.60	181.18	297,235
2022-06-09	204.40	204.40	198.80	199.10	185.37	374,367
2022-06-08	207.80	207.80	203.40	205.10	190.96	367,766
2022-06-07	204.00	207.60	204.00	207.10	192.82	483,439
2022-06-03	205.70	205.70	203.30	203.70	189.65	218,669
2022-06-02	202.00	204.20	200.50	203.60	189.56	271,897
2022-06-01	204.20	205.40	200.90	201.30	187.42	540,362
2022-05-31	205.10	206.20	202.30	203.70	189.65	2,773,451
2022-05-30	201.50	206.50	201.50	205.10	190.96	443,894
2022-05-27	195.15	201.10	195.00	200.30	186.49	567,416
2022-05-25	197.15	198.55	191.70	191.70	178.48	351,068
2022-05-24	195.80	197.15	194.10	195.60	182.11	389,892
2022-05-23	196.00	196.45	193.20	196.40	182.86	385,493
2022-05-20	190.95	196.00	189.65	192.70	179.41	569,137
2022-05-19	187.60	190.00	185.40	189.50	176.43	370,181
2022-05-18	194.40	195.30	190.00	190.10	176.99	326,288
2022-05-17	192.95	195.85	190.85	193.65	180.30	334,508
2022-05-16	190.80	192.30	188.20	190.45	177.32	323,895
2022-05-13	186.80	190.95	186.45	190.80	177.64	237,877
2022-05-12	184.20	186.90	181.40	186.20	173.36	644,274
2022-05-11	183.45	186.35	181.00	186.35	173.50	429,468
2022-05-10	182.10	186.50	181.05	182.55	169.96	508,658
2022-05-09	185.00	185.45	180.20	180.85	168.38	369,028
2022-05-06	188.90	188.90	184.00	186.10	173.27	489,523
2022-05-05	194.95	195.65	189.00	189.45	176.39	306,329
2022-05-04	194.70	194.70	189.95	191.55	178.34	367,877
2022-05-03	201.80	202.20	196.95	197.35	180.95	399,740
2022-05-02	205.30	205.30	178.80	201.30	184.57	440,504
2022-04-29	205.20	209.70	203.30	207.20	189.98	620,467
2022-04-28	204.90	206.80	201.90	203.20	186.31	548,478
2022-04-27	201.40	204.50	199.90	203.30	186.40	407,355
2022-04-26	206.00	207.90	201.60	201.60	184.84	516,427
2022-04-25	210.00	210.50	204.00	204.40	187.41	473,562
2022-04-22	220.00	220.00	212.80	212.80	195.11	423,890
2022-04-21	226.50	226.50	219.30	221.60	203.18	569,041
2022-04-20	225.00	228.70	224.30	226.50	207.67	245,132
2022-04-19	227.00	227.00	222.80	224.60	205.93	431,914
2022-04-14	223.90	224.20	222.00	223.90	205.29	137,335
2022-04-13	222.20	223.90	220.10	223.90	205.29	331,185
2022-04-12	222.00	223.60	218.80	222.20	203.73	309,338
2022-04-11	226.00	227.10	222.00	223.10	204.56	342,307
2022-04-08	227.00	227.60	224.30	226.50	207.67	337,835
2022-04-07	224.60	227.80	223.20	225.50	206.76	325,397
2022-04-06	225.00	225.90	220.20	223.20	204.65	469,812

← NewerPage 19 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.