Investor AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 317.00 | 320.50 | 315.60 | 319.60 | 310.53 | 244,339 |
| 2025-02-12 | 314.50 | 317.20 | 313.90 | 314.80 | 305.87 | 189,173 |
| 2025-02-11 | 311.50 | 313.90 | 310.40 | 313.80 | 304.90 | 386,667 |
| 2025-02-10 | 310.20 | 312.30 | 310.20 | 312.00 | 303.15 | 248,148 |
| 2025-02-07 | 312.60 | 313.00 | 309.90 | 310.20 | 301.40 | 174,804 |
| 2025-02-06 | 308.80 | 314.20 | 308.80 | 312.70 | 303.83 | 289,432 |
| 2025-02-05 | 306.00 | 308.90 | 304.00 | 308.10 | 299.36 | 304,733 |
| 2025-02-04 | 306.50 | 307.00 | 301.90 | 306.20 | 297.51 | 278,048 |
| 2025-02-03 | 309.20 | 310.60 | 303.60 | 306.50 | 297.80 | 1,204,893 |
| 2025-01-31 | 316.50 | 317.00 | 315.40 | 316.50 | 307.52 | 339,653 |
| 2025-01-30 | 313.70 | 317.00 | 313.70 | 315.90 | 306.94 | 335,842 |
| 2025-01-29 | 313.00 | 315.00 | 312.90 | 313.40 | 304.51 | 176,764 |
| 2025-01-28 | 310.50 | 315.40 | 310.00 | 312.10 | 303.25 | 244,685 |
| 2025-01-27 | 312.40 | 312.40 | 307.50 | 310.00 | 301.20 | 446,681 |
| 2025-01-24 | 315.90 | 321.60 | 314.10 | 314.40 | 305.48 | 462,433 |
| 2025-01-23 | 315.80 | 315.80 | 305.40 | 313.60 | 304.70 | 855,595 |
| 2025-01-22 | 313.80 | 318.10 | 313.80 | 316.50 | 307.52 | 372,915 |
| 2025-01-21 | 311.10 | 314.30 | 310.80 | 313.80 | 304.90 | 392,935 |
| 2025-01-20 | 311.00 | 312.20 | 309.80 | 311.10 | 302.27 | 411,862 |
| 2025-01-17 | 304.00 | 311.10 | 304.00 | 311.10 | 302.27 | 800,057 |
| 2025-01-16 | 303.40 | 304.60 | 301.90 | 303.60 | 294.99 | 355,352 |
| 2025-01-15 | 296.20 | 302.90 | 295.80 | 302.40 | 293.82 | 1,105,063 |
| 2025-01-14 | 298.70 | 299.20 | 295.70 | 296.30 | 287.89 | 176,651 |
| 2025-01-13 | 299.00 | 299.00 | 294.40 | 297.10 | 288.67 | 174,410 |
| 2025-01-10 | 300.00 | 301.90 | 298.10 | 299.40 | 290.91 | 171,201 |
| 2025-01-09 | 300.30 | 301.60 | 298.90 | 300.00 | 291.49 | 196,348 |
| 2025-01-08 | 297.40 | 301.40 | 296.80 | 300.30 | 291.78 | 224,731 |
| 2025-01-07 | 299.70 | 301.20 | 295.70 | 297.60 | 289.16 | 340,199 |
| 2025-01-03 | 296.60 | 297.10 | 295.30 | 296.90 | 288.48 | 207,849 |
| 2025-01-02 | 292.50 | 296.80 | 291.70 | 296.60 | 288.19 | 415,344 |
| 2024-12-30 | 292.40 | 293.60 | 290.00 | 292.20 | 283.91 | 226,224 |
| 2024-12-27 | 291.10 | 293.70 | 290.30 | 292.80 | 284.49 | 358,434 |
| 2024-12-23 | 289.80 | 291.60 | 288.20 | 290.50 | 282.26 | 192,997 |
| 2024-12-20 | 288.30 | 290.70 | 285.20 | 289.80 | 281.58 | 511,477 |
| 2024-12-19 | 291.30 | 292.80 | 289.50 | 290.00 | 281.77 | 332,164 |
| 2024-12-18 | 294.60 | 297.00 | 293.80 | 295.90 | 287.50 | 276,167 |
| 2024-12-17 | 295.00 | 295.30 | 293.10 | 294.30 | 285.95 | 189,669 |
| 2024-12-16 | 296.30 | 297.40 | 295.10 | 295.60 | 287.21 | 181,983 |
| 2024-12-13 | 297.00 | 299.00 | 296.30 | 296.40 | 287.99 | 294,423 |
| 2024-12-12 | 299.30 | 301.50 | 295.00 | 297.00 | 288.57 | 380,182 |
| 2024-12-11 | 302.10 | 303.30 | 298.10 | 299.10 | 290.61 | 387,321 |
| 2024-12-10 | 302.90 | 304.70 | 302.00 | 302.00 | 293.43 | 236,769 |
| 2024-12-09 | 307.40 | 308.50 | 303.30 | 303.70 | 295.08 | 241,086 |
| 2024-12-06 | 304.60 | 307.40 | 302.80 | 307.30 | 298.58 | 231,788 |
| 2024-12-05 | 303.50 | 305.50 | 303.50 | 304.40 | 295.76 | 297,325 |
| 2024-12-04 | 303.40 | 305.00 | 303.10 | 303.50 | 294.89 | 178,444 |
| 2024-12-03 | 302.00 | 303.70 | 301.30 | 303.40 | 294.79 | 458,976 |
| 2024-12-02 | 296.00 | 302.20 | 293.40 | 301.90 | 293.33 | 311,740 |
| 2024-11-29 | 295.80 | 297.30 | 294.20 | 297.30 | 288.87 | 612,888 |
| 2024-11-28 | 296.60 | 298.50 | 295.80 | 296.10 | 287.70 | 207,107 |
| 2024-11-27 | 294.50 | 296.80 | 293.40 | 296.00 | 287.60 | 224,850 |
| 2024-11-26 | 294.30 | 296.50 | 293.90 | 294.80 | 286.44 | 272,365 |
| 2024-11-25 | 297.00 | 298.50 | 294.40 | 296.90 | 288.48 | 488,288 |
| 2024-11-22 | 295.30 | 297.40 | 292.80 | 296.10 | 287.70 | 533,108 |
| 2024-11-21 | 294.00 | 295.10 | 291.10 | 294.80 | 286.44 | 503,411 |
| 2024-11-20 | 296.10 | 297.50 | 293.40 | 293.60 | 285.27 | 204,533 |
| 2024-11-19 | 296.40 | 297.50 | 290.80 | 294.90 | 286.53 | 284,713 |
| 2024-11-18 | 295.50 | 297.70 | 293.80 | 296.30 | 287.89 | 320,072 |
| 2024-11-15 | 297.00 | 298.10 | 294.90 | 295.00 | 286.63 | 223,873 |
| 2024-11-14 | 297.40 | 300.00 | 297.40 | 299.40 | 290.91 | 370,059 |
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.