Investor AB (publ) (LON:0NC5)
London
· Delayed Price · Currency is GBP · Price in SEK 321.84
+1.54 (0.48%)
At close: Dec 5, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 319.40 | 322.40 | 319.00 | 321.84 | 321.84 | 0.48% | 15,555 |
| Dec 4, 2025 | 319.35 | 321.40 | 319.35 | 320.30 | 320.30 | 0.59% | 13,086 |
| Dec 3, 2025 | 318.50 | 318.90 | 316.90 | 318.42 | 318.42 | -0.28% | 9,770 |
| Dec 2, 2025 | 319.00 | 319.50 | 317.80 | 319.30 | 319.30 | 0.34% | 6,358 |
| Dec 1, 2025 | 318.50 | 319.00 | 316.60 | 318.20 | 318.20 | -0.44% | 5,343 |
| Nov 28, 2025 | 321.30 | 322.00 | 319.60 | 319.60 | 319.60 | -0.45% | 85,361 |
| Nov 27, 2025 | 320.30 | 322.20 | 320.30 | 321.05 | 321.05 | 0.11% | 21,157 |
| Nov 26, 2025 | 319.70 | 320.70 | 319.10 | 320.70 | 320.70 | 0.72% | 7,317 |
| Nov 25, 2025 | 315.40 | 319.20 | 314.05 | 318.40 | 318.40 | 1.14% | 63,441 |
| Nov 24, 2025 | 313.50 | 315.80 | 313.20 | 314.80 | 314.80 | 1.54% | 2,140 |
| Nov 21, 2025 | 306.00 | 311.40 | 306.00 | 310.03 | 310.03 | -0.57% | 98,622 |
| Nov 20, 2025 | 312.30 | 312.50 | 311.10 | 311.80 | 311.80 | 1.33% | 44,503 |
| Nov 19, 2025 | 307.70 | 308.60 | 306.30 | 307.70 | 307.70 | -0.10% | 4,367 |
| Nov 18, 2025 | 309.45 | 309.80 | 305.90 | 307.99 | 307.99 | -2.14% | 26,575 |
| Nov 17, 2025 | 317.60 | 317.70 | 313.50 | 314.74 | 314.74 | -0.53% | 1,374 |
| Nov 14, 2025 | 316.90 | 317.50 | 314.72 | 316.42 | 316.42 | -1.44% | 2,282 |
| Nov 13, 2025 | 322.00 | 323.30 | 319.80 | 321.05 | 321.05 | 0.35% | 36,960 |
| Nov 12, 2025 | 319.40 | 322.10 | 318.70 | 319.92 | 319.92 | 1.21% | 25,543 |
| Nov 11, 2025 | 314.80 | 319.00 | 314.80 | 316.10 | 316.10 | 0.47% | 8,383 |
| Nov 10, 2025 | 314.70 | 315.70 | 313.80 | 314.61 | 314.61 | 1.53% | 8,202 |
| Nov 7, 2025 | 312.10 | 312.10 | 308.40 | 309.88 | 309.88 | -1.24% | 3,280 |
| Nov 6, 2025 | 314.40 | 315.30 | 312.40 | 313.76 | 312.31 | -0.05% | 7,205 |
| Nov 5, 2025 | 311.60 | 315.60 | 311.00 | 313.93 | 312.48 | 0.52% | 33,760 |
| Nov 4, 2025 | 311.95 | 313.95 | 309.00 | 312.32 | 310.88 | -0.93% | 3,806 |
| Nov 3, 2025 | 313.80 | 316.30 | 313.60 | 315.24 | 313.78 | 0.62% | 4,556 |
| Oct 31, 2025 | 316.00 | 316.00 | 313.00 | 313.29 | 311.84 | -0.41% | 23,132 |
| Oct 30, 2025 | 314.00 | 315.80 | 312.80 | 314.56 | 313.11 | 0.12% | 14,479 |
| Oct 29, 2025 | 316.60 | 316.60 | 313.85 | 314.20 | 312.75 | -0.34% | 13,611 |
| Oct 28, 2025 | 317.10 | 317.10 | 314.80 | 315.28 | 313.83 | -0.54% | 4,960 |
| Oct 27, 2025 | 316.90 | 317.50 | 316.30 | 317.00 | 315.54 | 0.79% | 4,334 |
| Oct 24, 2025 | 315.40 | 315.40 | 313.20 | 314.52 | 313.07 | 1.08% | 6,605 |
| Oct 23, 2025 | 312.00 | 313.00 | 310.85 | 311.15 | 309.71 | 0.26% | 42,197 |
| Oct 22, 2025 | 309.20 | 311.90 | 308.70 | 310.35 | 308.92 | 0.55% | 38,595 |
| Oct 21, 2025 | 311.10 | 312.00 | 308.10 | 308.66 | 307.24 | -0.70% | 3,711 |
| Oct 20, 2025 | 308.50 | 311.10 | 305.68 | 310.85 | 309.41 | 1.09% | 6,121 |
| Oct 17, 2025 | 305.80 | 307.70 | 302.60 | 307.50 | 306.08 | 0.10% | 8,033 |
| Oct 16, 2025 | 309.30 | 309.40 | 306.55 | 307.20 | 305.78 | 0.07% | 13,015 |
| Oct 15, 2025 | 306.00 | 309.30 | 306.00 | 307.00 | 305.58 | 1.57% | 11,343 |
| Oct 14, 2025 | 303.40 | 304.10 | 301.60 | 302.25 | 300.85 | -0.56% | 3,995 |
| Oct 13, 2025 | 303.50 | 305.40 | 302.40 | 303.95 | 302.54 | -0.57% | 3,260 |
| Oct 10, 2025 | 306.80 | 308.90 | 303.60 | 305.70 | 304.29 | -0.07% | 5,590 |
| Oct 9, 2025 | 306.20 | 309.30 | 305.50 | 305.90 | 304.49 | -0.05% | 5,578 |
| Oct 8, 2025 | 304.40 | 307.70 | 304.40 | 306.05 | 304.63 | 0.35% | 13,928 |
| Oct 7, 2025 | 305.20 | 305.70 | 303.85 | 304.99 | 303.58 | -0.67% | 82,979 |
| Oct 6, 2025 | 304.10 | 307.30 | 303.50 | 307.05 | 305.63 | 1.52% | 22,149 |
| Oct 3, 2025 | 302.50 | 303.70 | 301.40 | 302.45 | 301.05 | 0.90% | 7,404 |
| Oct 2, 2025 | 296.50 | 302.50 | 296.50 | 299.76 | 298.38 | 1.55% | 3,502 |
| Oct 1, 2025 | 292.90 | 295.80 | 292.80 | 295.20 | 293.84 | 0.87% | 5,323 |
| Sep 30, 2025 | 291.50 | 294.10 | 290.10 | 292.66 | 291.31 | 0.86% | 80,474 |
| Sep 29, 2025 | 288.90 | 291.50 | 288.90 | 290.17 | 288.83 | 1.44% | 1,665 |
| Sep 26, 2025 | 284.80 | 287.70 | 284.60 | 286.05 | 284.73 | 0.40% | 7,443 |
| Sep 25, 2025 | 286.40 | 286.40 | 283.00 | 284.91 | 283.60 | -1.69% | 198,032 |
| Sep 24, 2025 | 289.80 | 291.30 | 285.70 | 289.80 | 288.46 | 0.89% | 74,278 |
| Sep 23, 2025 | 286.90 | 292.10 | 286.90 | 287.25 | 285.92 | 0.41% | 11,192 |
| Sep 22, 2025 | 284.90 | 286.50 | 284.00 | 286.08 | 284.76 | 1.10% | 23,412 |
| Sep 19, 2025 | 285.50 | 285.80 | 281.00 | 282.98 | 281.67 | -0.57% | 679,267 |
| Sep 18, 2025 | 283.00 | 285.60 | 282.30 | 284.60 | 283.28 | 0.71% | 13,491 |
| Sep 17, 2025 | 281.60 | 282.60 | 281.20 | 282.60 | 281.29 | 0.43% | 4,101 |
| Sep 16, 2025 | 283.70 | 284.50 | 280.90 | 281.40 | 280.10 | -2.03% | 39,692 |
| Sep 15, 2025 | 286.30 | 287.80 | 283.70 | 287.22 | 285.89 | 0.25% | 2,885 |
| Sep 12, 2025 | 285.10 | 286.70 | 285.10 | 286.50 | 285.18 | 0.39% | 6,732 |
| Sep 11, 2025 | 286.30 | 287.00 | 284.30 | 285.40 | 284.08 | -0.76% | 2,843 |
| Sep 10, 2025 | 288.80 | 289.60 | 286.20 | 287.60 | 286.27 | 0.28% | 7,727 |
| Sep 9, 2025 | 288.10 | 289.30 | 286.40 | 286.80 | 285.47 | -0.07% | 2,113 |
| Sep 8, 2025 | 291.60 | 291.60 | 287.00 | 287.00 | 285.67 | -1.79% | 1,856 |
| Sep 5, 2025 | 290.80 | 292.60 | 289.90 | 292.22 | 290.87 | 1.04% | 1,400 |
| Sep 4, 2025 | 288.60 | 290.80 | 288.60 | 289.20 | 287.86 | -0.17% | 7,328 |
| Sep 3, 2025 | 287.00 | 290.00 | 286.90 | 289.68 | 288.34 | 0.08% | 47,800 |
| Sep 2, 2025 | 293.40 | 293.90 | 287.00 | 289.45 | 288.11 | -1.08% | 6,979 |
| Sep 1, 2025 | 291.40 | 293.50 | 291.00 | 292.61 | 291.26 | 0.18% | 3,321 |
| Aug 29, 2025 | 293.00 | 293.20 | 291.30 | 292.07 | 290.72 | -0.45% | 1,784 |
| Aug 28, 2025 | 295.00 | 296.60 | 293.40 | 293.40 | 292.04 | 0.07% | 3,079 |
| Aug 27, 2025 | 294.80 | 294.80 | 292.40 | 293.20 | 291.84 | -0.76% | 3,677 |
| Aug 26, 2025 | 295.70 | 295.90 | 294.50 | 295.44 | 294.07 | -0.93% | 2,495 |
| Aug 25, 2025 | 297.80 | 298.90 | 296.60 | 298.21 | 296.83 | -0.07% | 4,125 |
| Aug 22, 2025 | 292.80 | 298.70 | 292.80 | 298.40 | 297.02 | 1.42% | 23,375 |
| Aug 21, 2025 | 295.10 | 295.20 | 293.70 | 294.23 | 292.87 | -0.19% | 1,641 |
| Aug 20, 2025 | 297.40 | 297.40 | 294.80 | 294.80 | 293.44 | 0.07% | 7,077 |
| Aug 19, 2025 | 294.70 | 298.40 | 294.20 | 294.60 | 293.24 | -0.11% | 29,975 |
| Aug 18, 2025 | 295.00 | 295.40 | 293.40 | 294.92 | 293.56 | 0.01% | 4,564 |
| Aug 15, 2025 | 294.60 | 295.90 | 293.90 | 294.88 | 293.51 | 0.96% | 3,323 |
| Aug 14, 2025 | 289.50 | 293.70 | 289.30 | 292.07 | 290.71 | 1.19% | 25,479 |
| Aug 13, 2025 | 288.90 | 289.70 | 288.10 | 288.63 | 287.29 | -0.36% | 4,045 |
| Aug 12, 2025 | 288.20 | 290.00 | 287.05 | 289.67 | 288.34 | 0.20% | 5,924 |
| Aug 11, 2025 | 289.20 | 289.70 | 287.90 | 289.10 | 287.76 | 0.42% | 7,250 |
| Aug 8, 2025 | 287.50 | 288.60 | 286.80 | 287.90 | 286.57 | 0.51% | 2,745 |
| Aug 7, 2025 | 284.60 | 288.00 | 284.40 | 286.45 | 285.13 | 0.05% | 3,231 |
| Aug 6, 2025 | 284.40 | 286.70 | 283.20 | 286.30 | 284.98 | 0.97% | 1,899 |
| Aug 5, 2025 | 284.30 | 284.80 | 282.90 | 283.55 | 282.24 | 0.69% | 57,013 |
| Aug 4, 2025 | 281.10 | 283.10 | 281.00 | 281.60 | 280.30 | 0.04% | 4,152 |
| Aug 1, 2025 | 281.30 | 281.70 | 278.70 | 281.50 | 280.20 | -1.30% | 51,074 |
| Jul 31, 2025 | 290.20 | 290.30 | 284.40 | 285.21 | 283.89 | -2.10% | 4,045 |
| Jul 30, 2025 | 291.50 | 292.00 | 289.40 | 291.31 | 289.97 | -0.13% | 5,602 |
| Jul 29, 2025 | 291.00 | 294.30 | 291.00 | 291.70 | 290.35 | 0.41% | 2,347 |
| Jul 28, 2025 | 296.80 | 297.50 | 290.50 | 290.50 | 289.16 | -0.15% | 1,572 |
| Jul 25, 2025 | 293.00 | 293.00 | 289.90 | 290.93 | 289.58 | -1.28% | 2,878 |
| Jul 24, 2025 | 294.20 | 295.40 | 292.30 | 294.70 | 293.34 | 1.21% | 111,560 |
| Jul 23, 2025 | 289.85 | 292.60 | 289.70 | 291.19 | 289.84 | 0.97% | 9,845 |
| Jul 22, 2025 | 290.90 | 290.90 | 286.50 | 288.40 | 287.07 | -0.73% | 44,260 |
| Jul 21, 2025 | 292.40 | 292.90 | 289.90 | 290.53 | 289.19 | -0.16% | 1,685 |