Investor AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	160.96	162.64	159.72	161.10	149.97	3,069,207
2022-09-26	159.92	162.76	159.16	159.48	148.47	3,676,549
2022-09-23	162.52	163.40	158.90	160.64	149.55	4,354,584
2022-09-22	164.70	166.14	162.02	162.04	150.85	3,205,294
2022-09-21	165.00	167.38	163.58	166.88	155.35	2,275,042
2022-09-20	169.98	170.68	165.10	165.10	153.70	2,576,496
2022-09-19	169.56	170.22	166.58	169.36	157.66	2,688,645
2022-09-16	170.68	172.06	169.56	169.84	158.11	4,615,154
2022-09-15	171.60	173.92	171.60	172.46	160.55	2,069,855
2022-09-14	172.04	173.16	170.70	171.18	159.36	2,374,253
2022-09-13	177.72	178.42	173.30	173.30	161.33	2,709,292
2022-09-12	174.14	176.98	173.66	176.56	164.37	2,391,673
2022-09-09	170.80	174.46	170.78	173.32	161.35	2,042,205
2022-09-08	169.68	171.22	166.78	170.70	158.91	1,972,558
2022-09-07	167.78	169.40	166.48	168.82	157.16	2,342,843
2022-09-06	170.20	171.88	168.46	169.92	158.18	2,185,038
2022-09-05	166.88	170.20	166.00	170.20	158.45	2,227,890
2022-09-02	168.00	171.24	166.86	171.20	159.38	2,354,079
2022-09-01	167.60	168.50	165.92	165.92	154.46	2,977,006
2022-08-31	174.18	174.34	168.50	168.70	157.05	5,243,126
2022-08-30	173.82	176.90	172.68	173.36	161.39	1,993,964
2022-08-29	172.42	174.74	171.12	173.46	161.48	2,511,222
2022-08-26	180.00	180.74	174.06	174.22	162.19	2,387,449
2022-08-25	178.00	179.48	176.52	179.08	166.71	2,244,345
2022-08-24	175.64	178.64	174.62	177.10	164.87	2,972,293
2022-08-23	180.10	180.96	176.00	176.68	164.48	2,302,376
2022-08-22	183.00	183.30	180.10	180.32	167.87	2,313,594
2022-08-19	185.00	185.96	183.32	183.34	170.68	2,666,338
2022-08-18	183.80	186.44	183.56	186.44	173.56	1,505,257
2022-08-17	186.80	187.40	183.54	184.38	171.65	2,852,008
2022-08-16	185.88	187.48	184.94	186.66	173.77	2,295,332
2022-08-15	183.58	186.68	183.34	185.20	172.41	2,333,484
2022-08-12	184.04	185.62	183.40	183.48	170.81	1,700,925
2022-08-11	184.96	185.68	183.02	183.64	170.96	1,953,718
2022-08-10	180.00	184.82	179.12	184.48	171.74	2,897,573
2022-08-09	185.68	185.98	180.24	180.50	168.03	3,317,232
2022-08-08	183.12	185.84	182.74	185.68	172.86	2,050,995
2022-08-05	184.90	185.82	181.32	181.46	168.93	1,904,784
2022-08-04	185.18	187.12	184.70	184.90	172.13	2,088,063
2022-08-03	182.50	185.78	182.44	184.84	172.07	2,122,185
2022-08-02	184.34	185.06	182.38	182.70	170.08	2,059,991
2022-08-01	189.00	189.94	184.74	186.46	173.58	2,166,681
2022-07-29	183.70	189.44	182.72	188.80	175.76	3,123,170
2022-07-28	180.88	182.26	179.02	182.26	169.67	2,733,351
2022-07-27	179.62	180.94	179.04	179.62	167.21	2,130,899
2022-07-26	182.50	183.00	178.82	179.22	166.84	2,185,834
2022-07-25	182.98	183.64	181.56	182.50	169.90	2,662,992
2022-07-22	182.48	185.20	180.28	183.06	170.42	2,960,236
2022-07-21	176.50	182.14	175.62	181.96	169.39	4,118,196
2022-07-20	178.80	179.80	174.86	176.08	163.92	3,096,256
2022-07-19	175.98	177.10	172.80	177.00	164.78	4,039,676
2022-07-18	174.94	176.72	173.72	176.06	163.90	3,590,559
2022-07-15	177.08	177.18	170.86	173.42	161.44	3,720,650
2022-07-14	177.66	178.24	174.40	177.08	164.85	3,644,357
2022-07-13	180.72	180.72	176.28	177.66	165.39	3,091,214
2022-07-12	177.00	181.10	175.76	181.10	168.59	2,883,577
2022-07-11	178.00	178.96	177.26	177.98	165.69	2,078,659
2022-07-08	178.36	180.24	176.54	179.94	167.51	2,560,556
2022-07-07	177.26	178.40	175.70	178.36	166.04	3,533,938
2022-07-06	172.12	175.62	171.76	175.24	163.14	3,001,029

← NewerPage 18 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
2020-06-18	9.0000 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.