Investor AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	341.20	342.90	339.80	340.80	337.11	205,172
2026-01-29	340.20	344.40	339.00	340.60	336.91	362,030
2026-01-28	340.10	342.60	337.50	337.90	334.24	309,219
2026-01-27	339.00	339.70	336.80	339.70	336.02	301,322
2026-01-26	337.30	339.20	336.00	336.50	332.85	318,173
2026-01-23	337.90	337.90	332.20	337.30	333.64	334,033
2026-01-22	343.00	343.50	337.10	338.30	334.63	425,032
2026-01-21	334.50	335.60	329.80	335.30	331.67	437,591
2026-01-20	331.00	337.20	328.60	337.00	333.35	423,752
2026-01-19	340.20	340.20	333.40	334.60	330.97	648,428
2026-01-16	346.50	348.10	344.00	348.10	344.33	307,933
2026-01-15	341.80	346.50	341.80	346.40	342.65	631,452
2026-01-14	339.80	343.10	338.40	340.50	336.81	234,447
2026-01-13	340.00	340.50	337.60	339.60	335.92	443,917
2026-01-12	339.00	340.80	338.10	339.40	335.72	606,952
2026-01-09	336.00	339.00	334.50	339.00	335.33	348,994
2026-01-08	338.00	338.20	335.40	335.40	331.77	288,765
2026-01-07	333.50	339.10	331.60	338.80	335.13	709,917
2026-01-05	325.70	331.40	324.50	328.80	325.24	182,545
2026-01-02	329.00	332.10	324.50	325.50	321.97	419,987
2025-12-30	325.90	329.50	324.70	328.70	325.14	274,904
2025-12-29	324.00	325.90	323.50	325.90	322.37	283,107
2025-12-23	322.20	324.70	322.00	323.50	319.99	235,541
2025-12-22	321.10	322.90	320.40	322.00	318.51	267,355
2025-12-19	319.30	321.50	318.30	321.00	317.52	343,280
2025-12-18	317.70	319.50	316.00	319.10	315.64	314,061
2025-12-17	320.00	320.60	316.10	316.90	313.47	280,794
2025-12-16	320.60	322.40	319.50	319.50	316.04	282,845
2025-12-15	320.00	322.90	319.90	320.60	317.13	317,104
2025-12-12	319.40	322.20	318.90	319.60	316.14	357,664
2025-12-11	321.10	321.40	318.50	318.80	315.35	452,110
2025-12-10	316.10	325.10	313.90	321.90	318.41	885,186
2025-12-09	319.00	320.50	315.50	316.30	312.87	158,132
2025-12-08	321.70	322.30	318.10	319.30	315.84	223,533
2025-12-05	320.50	322.70	318.90	321.60	318.11	353,859
2025-12-04	319.20	321.70	319.00	320.30	316.83	355,536
2025-12-03	318.30	319.00	316.70	317.10	313.66	198,341
2025-12-02	318.20	319.70	316.40	318.50	315.05	188,118
2025-12-01	319.00	319.50	316.20	317.90	314.45	273,345
2025-11-28	321.30	321.90	319.60	319.60	316.14	591,928
2025-11-27	320.40	322.40	319.80	321.10	317.62	176,276
2025-11-26	319.50	321.00	318.50	320.30	316.83	268,205
2025-11-25	315.60	319.60	313.80	318.30	314.85	284,015
2025-11-24	312.50	316.50	312.50	314.80	311.39	380,809
2025-11-21	307.10	311.90	305.70	310.80	307.43	444,967
2025-11-20	312.50	313.40	310.90	311.20	307.83	270,320
2025-11-19	306.50	309.20	305.40	307.90	304.56	184,045
2025-11-18	309.80	312.30	304.90	306.60	303.28	438,064
2025-11-17	317.60	317.60	313.30	313.80	310.40	169,886
2025-11-14	318.80	318.80	314.30	317.60	314.16	296,163
2025-11-13	321.30	323.40	319.60	319.90	316.43	303,598
2025-11-12	319.90	322.00	318.40	320.30	316.83	238,878
2025-11-11	315.00	319.00	314.60	319.00	315.54	256,429
2025-11-10	313.80	316.20	313.50	313.80	310.40	362,806
2025-11-07	312.10	313.40	308.30	310.60	307.23	433,500
2025-11-06	314.40	315.30	312.20	312.60	307.78	374,686
2025-11-05	311.80	315.70	310.50	314.40	309.55	440,371
2025-11-04	312.10	314.30	308.90	313.00	308.17	269,290
2025-11-03	313.60	316.40	313.40	314.70	309.85	253,309
2025-10-31	316.00	316.00	312.80	313.40	308.57	97,697

← NewerPage 4 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.