Investor AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 293.80 | 295.00 | 292.80 | 293.60 | 289.07 | 149,249 |
| 2025-05-12 | 286.00 | 296.30 | 286.00 | 294.40 | 289.86 | 312,058 |
| 2025-05-09 | 283.40 | 285.60 | 282.30 | 284.10 | 279.72 | 151,274 |
| 2025-05-08 | 283.60 | 287.20 | 282.20 | 283.40 | 279.03 | 308,924 |
| 2025-05-07 | 284.80 | 285.80 | 282.40 | 285.20 | 277.11 | 421,288 |
| 2025-05-06 | 289.10 | 289.20 | 283.80 | 284.50 | 276.43 | 198,251 |
| 2025-05-05 | 290.40 | 290.90 | 287.70 | 289.10 | 280.90 | 298,896 |
| 2025-05-02 | 289.00 | 291.30 | 287.30 | 290.40 | 282.16 | 616,208 |
| 2025-04-30 | 283.00 | 286.80 | 281.20 | 286.80 | 278.66 | 368,499 |
| 2025-04-29 | 286.10 | 286.50 | 281.00 | 282.10 | 274.10 | 256,626 |
| 2025-04-28 | 286.50 | 287.90 | 285.50 | 285.60 | 277.50 | 218,709 |
| 2025-04-25 | 285.50 | 287.80 | 284.10 | 286.60 | 278.47 | 249,109 |
| 2025-04-24 | 282.30 | 283.20 | 279.70 | 282.60 | 274.58 | 320,997 |
| 2025-04-23 | 282.60 | 286.00 | 280.30 | 281.80 | 273.81 | 346,174 |
| 2025-04-22 | 277.10 | 280.60 | 275.10 | 280.10 | 272.15 | 421,006 |
| 2025-04-17 | 276.50 | 278.10 | 274.70 | 278.10 | 270.21 | 302,457 |
| 2025-04-16 | 277.10 | 277.10 | 273.70 | 276.70 | 268.85 | 322,459 |
| 2025-04-15 | 275.50 | 280.70 | 274.30 | 280.70 | 272.74 | 208,656 |
| 2025-04-14 | 275.00 | 275.50 | 272.40 | 274.60 | 266.81 | 283,983 |
| 2025-04-11 | 271.00 | 271.80 | 263.20 | 269.40 | 261.76 | 357,288 |
| 2025-04-10 | 288.30 | 288.40 | 269.70 | 270.30 | 262.63 | 1,030,060 |
| 2025-04-09 | 255.20 | 259.20 | 246.90 | 253.90 | 246.70 | 994,650 |
| 2025-04-08 | 264.40 | 269.60 | 262.00 | 265.80 | 258.26 | 532,681 |
| 2025-04-07 | 248.40 | 273.90 | 247.20 | 258.30 | 250.97 | 1,557,912 |
| 2025-04-04 | 281.70 | 286.40 | 270.00 | 275.00 | 267.20 | 818,546 |
| 2025-04-03 | 285.60 | 289.30 | 280.30 | 283.50 | 275.46 | 873,574 |
| 2025-04-02 | 299.40 | 299.60 | 288.40 | 293.80 | 285.46 | 456,686 |
| 2025-04-01 | 300.30 | 302.10 | 298.40 | 300.60 | 292.07 | 207,593 |
| 2025-03-31 | 301.60 | 301.60 | 298.10 | 298.10 | 289.64 | 480,472 |
| 2025-03-28 | 306.00 | 308.10 | 302.30 | 304.30 | 295.67 | 204,711 |
| 2025-03-27 | 306.60 | 307.80 | 304.00 | 307.40 | 298.68 | 306,119 |
| 2025-03-26 | 312.30 | 312.80 | 308.00 | 308.60 | 299.84 | 458,616 |
| 2025-03-25 | 310.00 | 310.90 | 306.20 | 310.90 | 302.08 | 507,812 |
| 2025-03-24 | 310.00 | 311.50 | 307.40 | 309.40 | 300.62 | 211,600 |
| 2025-03-21 | 311.90 | 311.90 | 308.30 | 309.60 | 300.82 | 713,497 |
| 2025-03-20 | 312.80 | 315.70 | 310.80 | 312.90 | 304.02 | 340,069 |
| 2025-03-19 | 308.00 | 313.20 | 307.80 | 312.30 | 303.44 | 270,915 |
| 2025-03-18 | 308.70 | 311.30 | 307.30 | 308.60 | 299.84 | 210,192 |
| 2025-03-17 | 308.20 | 309.00 | 306.30 | 308.30 | 299.55 | 205,949 |
| 2025-03-14 | 302.80 | 308.30 | 302.80 | 308.00 | 299.26 | 229,690 |
| 2025-03-13 | 302.90 | 305.30 | 300.90 | 302.50 | 293.92 | 259,173 |
| 2025-03-12 | 302.30 | 304.90 | 300.70 | 303.70 | 295.08 | 376,627 |
| 2025-03-11 | 307.50 | 309.60 | 301.10 | 301.40 | 292.85 | 403,395 |
| 2025-03-10 | 312.60 | 312.90 | 306.20 | 307.50 | 298.78 | 374,002 |
| 2025-03-07 | 307.70 | 311.90 | 305.90 | 311.70 | 302.86 | 248,242 |
| 2025-03-06 | 316.40 | 316.90 | 306.80 | 312.30 | 303.44 | 489,714 |
| 2025-03-05 | 311.60 | 318.00 | 311.60 | 314.60 | 305.67 | 527,494 |
| 2025-03-04 | 320.40 | 320.50 | 309.00 | 309.00 | 300.23 | 939,281 |
| 2025-03-03 | 320.00 | 324.20 | 318.40 | 323.60 | 314.42 | 389,032 |
| 2025-02-28 | 319.00 | 320.80 | 317.90 | 319.40 | 310.34 | 347,948 |
| 2025-02-27 | 323.40 | 324.30 | 319.50 | 320.50 | 311.41 | 410,367 |
| 2025-02-26 | 320.00 | 324.60 | 320.00 | 324.20 | 315.00 | 278,171 |
| 2025-02-25 | 317.40 | 320.40 | 317.00 | 318.90 | 309.85 | 369,039 |
| 2025-02-24 | 321.20 | 323.20 | 317.70 | 318.40 | 309.37 | 304,419 |
| 2025-02-21 | 320.10 | 323.50 | 319.70 | 320.40 | 311.31 | 418,285 |
| 2025-02-20 | 319.00 | 322.50 | 319.00 | 320.00 | 310.92 | 334,619 |
| 2025-02-19 | 323.90 | 325.00 | 318.60 | 319.20 | 310.14 | 319,165 |
| 2025-02-18 | 322.80 | 324.50 | 321.30 | 323.90 | 314.71 | 383,304 |
| 2025-02-17 | 317.60 | 322.70 | 317.50 | 322.70 | 313.54 | 213,659 |
| 2025-02-14 | 319.60 | 320.30 | 317.30 | 317.60 | 308.59 | 271,214 |
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.