Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	226.20	227.20	224.10	226.20	207.40	545,530
2022-01-10	233.40	234.00	225.60	226.20	207.40	706,988
2022-01-07	232.90	233.40	230.30	233.40	214.00	808,694
2022-01-05	239.80	240.00	235.20	236.60	216.94	426,887
2022-01-04	240.00	240.60	238.30	239.70	219.78	776,265
2022-01-03	238.60	240.60	237.90	239.70	219.78	632,414
2021-12-30	237.80	238.90	237.20	238.60	218.77	493,931
2021-12-29	237.60	237.80	235.40	237.80	218.04	462,218
2021-12-28	236.00	237.90	235.10	237.90	218.13	558,115
2021-12-27	230.80	236.00	230.30	236.00	216.38	561,402
2021-12-23	225.90	230.80	225.40	230.80	211.62	463,163
2021-12-22	226.00	226.00	222.50	225.10	206.39	571,679
2021-12-21	224.50	225.40	222.80	224.70	206.02	495,490
2021-12-20	222.00	223.60	218.60	222.50	204.01	482,784
2021-12-17	227.40	227.80	222.10	224.40	205.75	1,429,815
2021-12-16	230.30	231.50	227.00	227.80	208.87	629,705
2021-12-15	226.00	227.20	223.70	227.20	208.32	902,800
2021-12-14	228.50	229.50	224.90	225.50	206.76	788,280
2021-12-13	228.30	231.00	227.00	228.00	209.05	423,198
2021-12-10	228.10	228.80	227.00	228.30	209.32	435,814
2021-12-09	230.30	232.50	227.40	229.00	209.97	2,388,549
2021-12-08	230.30	232.50	228.00	229.40	210.33	941,224
2021-12-07	224.00	230.60	223.90	230.60	211.43	1,583,673
2021-12-06	222.40	223.10	218.60	222.00	203.55	1,056,430
2021-12-03	223.50	224.20	219.80	220.90	202.54	1,552,785
2021-12-02	217.60	221.80	216.50	221.80	203.37	1,387,079
2021-12-01	217.80	220.30	215.80	220.30	201.99	1,209,179
2021-11-30	219.20	219.50	214.60	217.80	199.70	2,470,523
2021-11-29	219.20	221.80	218.20	220.00	201.71	2,771,038
2021-11-26	216.40	219.20	213.70	216.00	198.05	3,246,215
2021-11-25	220.20	223.60	220.00	222.40	203.92	2,499,906
2021-11-24	221.00	224.90	216.30	219.10	200.89	1,602,889
2021-11-23	221.90	221.90	217.70	219.90	201.62	2,113,527
2021-11-22	222.50	224.50	221.30	222.20	203.73	1,081,509
2021-11-19	223.90	224.70	220.70	222.50	204.01	1,417,319
2021-11-18	225.70	226.10	222.80	223.60	205.02	848,759
2021-11-17	224.20	226.20	223.20	225.60	206.85	1,236,118
2021-11-16	224.40	225.40	221.70	224.60	205.93	2,235,400
2021-11-15	221.80	224.70	219.90	224.30	205.66	2,035,517
2021-11-12	223.85	236.45	218.50	223.00	204.47	8,382,920
2021-11-11	209.50	211.20	208.95	210.35	192.87	643,259
2021-11-10	209.00	210.05	208.25	209.50	192.09	425,924
2021-11-09	210.10	211.15	208.60	208.90	191.54	796,194
2021-11-08	210.00	210.10	208.45	210.10	192.64	661,166
2021-11-05	208.25	210.35	207.15	210.00	192.55	463,767
2021-11-04	206.85	208.85	206.85	208.65	190.39	507,149
2021-11-03	203.05	205.85	202.60	205.85	187.84	445,601
2021-11-02	201.60	203.20	200.70	203.05	185.28	298,803
2021-11-01	199.90	201.70	198.98	201.60	183.96	393,146
2021-10-29	200.50	200.55	196.62	198.52	181.15	426,790
2021-10-28	200.50	200.90	199.50	200.40	182.86	270,032
2021-10-27	200.90	202.40	200.40	200.75	183.18	448,296
2021-10-26	199.70	202.90	199.44	201.05	183.46	476,185
2021-10-25	199.80	199.84	198.16	199.70	182.22	277,965
2021-10-22	198.38	200.00	197.04	199.00	181.59	613,885
2021-10-21	197.00	197.98	196.02	197.74	180.44	191,303
2021-10-20	198.00	198.68	195.12	197.52	180.24	280,347
2021-10-19	196.42	199.42	196.42	197.80	180.49	474,388
2021-10-18	197.00	198.94	194.20	196.08	178.92	509,320
2021-10-15	197.20	198.02	195.74	196.90	179.67	784,939

← NewerPage 21 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.