Skip to main content
Investor AB (publ) (LON:0NC5)
London flag London · Delayed Price · Currency is GBP · Price in SEK
352.70
-10.12 (-2.79%)
At close: Mar 6, 2026

Investor AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026359.00359.00352.70352.70352.70-2.79%1,230
Mar 5, 2026362.70365.00358.85362.82362.821.53%11,197
Mar 4, 2026354.50361.40354.20357.34357.340.49%2,010
Mar 3, 2026356.80358.70351.50355.60355.60-2.11%3,197
Mar 2, 2026360.60365.60360.60363.27363.27-2.53%8,588
Feb 27, 2026372.90374.64372.00372.70372.700.39%2,895
Feb 26, 2026371.70373.10369.70371.24371.240.63%6,887
Feb 25, 2026367.00370.60366.20368.93368.930.34%3,655
Feb 24, 2026364.70367.90364.00367.69367.690.84%124,495
Feb 23, 2026363.50365.70362.80364.63364.630.20%50,478
Feb 20, 2026361.10364.10360.30363.90363.900.75%8,485
Feb 19, 2026363.00363.10359.50361.20361.20-0.02%5,661
Feb 18, 2026358.70363.20358.20361.29361.290.88%96,163
Feb 17, 2026358.85358.85355.20358.15358.15-0.14%37,878
Feb 16, 2026354.50359.40354.50358.66358.661.62%13,646
Feb 13, 2026356.00356.40351.80352.94352.94-1.03%22,294
Feb 12, 2026360.50361.00356.60356.60356.60-1.49%13,091
Feb 11, 2026362.70362.70358.10362.00362.000.08%84,744
Feb 10, 2026360.00362.20360.00361.70361.700.44%6,754
Feb 9, 2026362.50362.50357.90360.13360.131.21%18,632
Feb 6, 2026355.00358.80353.20355.84355.830.79%6,340
Feb 5, 2026354.20354.80351.40353.04353.040.89%123,751
Feb 4, 2026351.00354.80349.20349.93349.930.18%13,440
Feb 3, 2026348.90350.50348.70349.31349.310.79%35,435
Feb 2, 2026337.50348.00337.50346.57346.571.49%98,970
Jan 30, 2026342.00342.70340.90341.48341.480.06%12,983
Jan 29, 2026340.10344.30339.10341.29341.281.00%32,538
Jan 28, 2026340.30342.40337.50337.90337.90-0.28%13,703
Jan 27, 2026338.00339.50337.70338.84338.840.57%23,350
Jan 26, 2026337.00339.00336.25336.94336.940.10%5,625
Jan 23, 2026335.50337.30333.00336.61336.61-0.98%6,193
Jan 22, 2026339.60341.65337.25339.94339.941.35%5,426
Jan 21, 2026334.40335.40329.95335.40335.400.64%2,583
Jan 20, 2026330.30336.70329.40333.26333.26-0.41%5,037
Jan 19, 2026339.10339.10333.70334.65334.65-3.27%7,386
Jan 16, 2026345.80347.50345.00345.95345.950.20%227,892
Jan 15, 2026341.50346.10341.50345.26345.261.71%5,742
Jan 14, 2026340.00342.90338.95339.46339.460.26%6,617
Jan 13, 2026340.20340.20337.80338.56338.56-0.36%8,653
Jan 12, 2026338.50340.30338.40339.80339.801.15%77,534
Jan 9, 2026334.95338.60334.95335.94335.94-0.02%10,320
Jan 8, 2026337.70337.70335.70336.00336.00-0.64%10,476
Jan 7, 2026333.80339.10333.10338.15338.152.90%23,631
Jan 5, 2026326.50330.10325.80328.64328.641.21%5,973
Jan 2, 2026328.60331.60324.55324.70324.70-1.16%6,046
Dec 30, 2025325.90329.40325.90328.50328.501.01%25,024
Dec 29, 2025324.10325.50324.10325.22325.220.41%21,278
Dec 23, 2025322.90324.50322.90323.90323.900.59%15,657
Dec 22, 2025320.90322.55320.60322.00322.000.60%4,054
Dec 19, 2025319.10321.50318.90320.09320.090.91%51,501
Dec 18, 2025316.90319.50316.30317.19317.19-0.03%143,627
Dec 17, 2025320.10320.10316.00317.27317.27-1.41%89,176
Dec 16, 2025320.60322.20319.50321.80321.800.16%15,192
Dec 15, 2025320.00322.50320.00321.30321.300.41%51,967
Dec 12, 2025321.50321.50319.30320.00320.000.05%6,577
Dec 11, 2025320.00321.20318.80319.83319.831.49%4,132
Dec 10, 2025315.80324.90314.90315.14315.14-0.37%30,957
Dec 9, 2025319.00320.00315.80316.30316.30-0.72%5,660
Dec 8, 2025321.80322.10318.60318.60318.60-1.01%3,918
Dec 5, 2025319.40322.40319.00321.84321.840.48%15,555
Dec 4, 2025319.35321.40319.35320.30320.300.59%13,086
Dec 3, 2025318.50318.90316.90318.42318.42-0.28%9,770
Dec 2, 2025319.00319.50317.80319.30319.300.34%6,358
Dec 1, 2025318.50319.00316.60318.20318.20-0.44%5,345
Nov 28, 2025321.30322.00319.60319.60319.60-0.45%85,361
Nov 27, 2025320.30322.20320.30321.05321.050.11%21,157
Nov 26, 2025319.70320.70319.10320.70320.700.72%7,317
Nov 25, 2025315.40319.20314.05318.40318.401.14%63,441
Nov 24, 2025313.50315.80313.20314.80314.801.54%2,140
Nov 21, 2025306.00311.40306.00310.03310.03-0.57%98,622
Nov 20, 2025312.30312.50311.10311.80311.801.33%44,503
Nov 19, 2025307.70308.60306.30307.70307.70-0.10%4,367
Nov 18, 2025309.45309.80305.90307.99307.99-2.14%26,575
Nov 17, 2025317.60317.70313.50314.74314.74-0.53%1,374
Nov 14, 2025316.90317.50314.72316.42316.42-1.44%2,282
Nov 13, 2025322.00323.30319.80321.05321.050.35%36,960
Nov 12, 2025319.40322.10318.70319.92319.921.21%25,543
Nov 11, 2025314.80319.00314.80316.10316.100.47%8,383
Nov 10, 2025314.70315.70313.80314.61314.611.53%8,202
Nov 7, 2025312.10312.10308.40309.88309.88-1.24%3,280
Nov 6, 2025314.40315.30312.40313.76312.31-0.05%7,205
Nov 5, 2025311.60315.60311.00313.93312.480.52%33,760
Nov 4, 2025311.95313.95309.00312.32310.88-0.93%3,806
Nov 3, 2025313.80316.30313.60315.24313.780.62%4,556
Oct 31, 2025316.00316.00313.00313.29311.84-0.41%23,132
Oct 30, 2025314.00315.80312.80314.56313.110.12%14,479
Oct 29, 2025316.60316.60313.85314.20312.75-0.34%13,611
Oct 28, 2025317.10317.10314.80315.28313.83-0.54%4,960
Oct 27, 2025316.90317.50316.30317.00315.540.79%4,334
Oct 24, 2025315.40315.40313.20314.52313.071.08%6,605
Oct 23, 2025312.00313.00310.85311.15309.710.26%42,197
Oct 22, 2025309.20311.90308.70310.35308.920.55%38,595
Oct 21, 2025311.10312.00308.10308.66307.24-0.70%3,711
Oct 20, 2025308.50311.10305.68310.85309.411.09%6,121
Oct 17, 2025305.80307.70302.60307.50306.080.10%8,033
Oct 16, 2025309.30309.40306.55307.20305.780.07%13,015
Oct 15, 2025306.00309.30306.00307.00305.581.57%11,343
Oct 14, 2025303.40304.10301.60302.25300.85-0.56%3,995
Oct 13, 2025303.50305.40302.40303.95302.54-0.57%3,260
Oct 10, 2025306.80308.90303.60305.70304.29-0.07%5,590