Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	226.90	228.30	224.50	226.10	207.31	381,970
2022-04-04	225.00	226.90	221.90	226.70	207.86	449,495
2022-04-01	220.50	224.10	218.40	224.10	205.47	429,940
2022-03-31	224.00	225.20	220.00	220.40	202.08	386,813
2022-03-30	224.10	224.50	219.00	223.50	204.92	435,558
2022-03-29	220.00	224.80	219.10	224.10	205.47	482,770
2022-03-28	216.30	219.30	215.60	218.00	199.88	464,903
2022-03-25	216.80	219.00	214.00	215.40	197.50	493,031
2022-03-24	220.00	220.80	215.80	216.70	198.69	315,411
2022-03-23	221.60	222.90	218.10	220.00	201.71	611,037
2022-03-22	218.70	221.30	217.50	220.90	202.54	866,533
2022-03-21	219.70	219.90	216.30	218.70	200.52	416,427
2022-03-18	216.80	219.70	215.80	219.70	201.44	954,051
2022-03-17	216.50	218.10	212.90	216.20	198.23	519,679
2022-03-16	210.00	214.70	209.90	214.70	196.86	596,960
2022-03-15	205.70	206.70	202.30	205.50	188.42	542,318
2022-03-14	204.00	208.40	201.30	206.90	189.70	691,489
2022-03-11	202.20	206.90	201.90	202.50	185.67	966,002
2022-03-10	205.00	205.70	200.20	201.90	185.12	489,756
2022-03-09	201.70	203.60	198.70	203.60	186.68	773,118
2022-03-08	196.00	202.50	194.15	196.10	179.80	556,619
2022-03-07	189.15	198.90	186.70	196.25	179.94	909,430
2022-03-04	198.60	200.20	194.50	195.50	179.25	654,618
2022-03-03	207.20	207.20	200.00	200.70	184.02	418,556
2022-03-02	202.80	208.60	199.70	207.50	190.25	838,810
2022-03-01	210.00	210.00	204.40	204.80	187.78	750,933
2022-02-28	201.00	211.10	200.00	211.10	193.55	1,644,070
2022-02-25	202.10	205.50	199.35	205.10	188.05	487,097
2022-02-24	192.00	203.10	190.50	201.60	184.84	890,390
2022-02-23	206.00	209.80	203.20	203.80	186.86	557,545
2022-02-22	198.00	207.00	197.00	205.90	188.79	702,415
2022-02-21	209.10	209.60	201.30	202.90	186.04	401,042
2022-02-18	210.00	211.80	207.60	209.10	191.72	530,640
2022-02-17	214.00	215.20	209.60	211.40	193.83	704,701
2022-02-16	213.40	214.60	212.10	214.40	196.58	720,549
2022-02-15	205.00	213.40	204.80	213.10	195.39	597,949
2022-02-14	206.00	207.00	201.90	206.90	189.70	656,950
2022-02-11	214.30	214.40	211.70	212.80	195.11	513,980
2022-02-10	217.00	217.80	214.00	216.20	198.23	614,060
2022-02-09	210.50	217.10	210.50	216.90	198.87	507,282
2022-02-08	210.50	210.50	207.40	209.20	191.81	463,385
2022-02-07	211.70	212.00	208.20	210.70	193.19	564,854
2022-02-04	212.80	213.70	209.40	210.00	192.55	757,265
2022-02-03	216.90	216.90	212.00	212.00	194.38	824,329
2022-02-02	214.70	217.30	213.20	216.90	198.87	806,870
2022-02-01	212.40	214.20	211.20	212.40	194.75	661,026
2022-01-31	211.00	212.10	209.00	210.20	192.73	1,147,549
2022-01-28	208.10	208.90	203.90	207.60	190.35	756,689
2022-01-27	206.70	209.20	205.40	207.60	190.35	519,962
2022-01-26	206.80	210.60	205.40	210.60	193.10	649,596
2022-01-25	204.80	208.00	203.60	206.00	188.88	816,729
2022-01-24	212.80	212.80	201.40	203.50	186.59	918,294
2022-01-21	215.00	216.70	212.20	214.10	196.31	973,537
2022-01-20	214.00	218.00	211.10	217.80	199.70	1,045,928
2022-01-19	208.20	216.80	207.20	213.70	195.94	981,209
2022-01-18	217.20	217.20	210.00	210.50	193.00	514,112
2022-01-17	216.90	218.00	213.80	217.50	199.42	496,793
2022-01-14	223.30	223.30	215.80	216.50	198.51	733,483
2022-01-13	228.00	228.60	223.70	225.10	206.39	673,825
2022-01-12	227.00	228.20	225.10	228.00	209.05	555,862

← NewerPage 20 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.