Investor AB (publ) (LON:0NC5)
London
· Delayed Price · Currency is GBP · Price in SEK 369.40
-0.67 (-0.18%)
At close: Apr 28, 2026
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 369.10 | 371.40 | 368.00 | 370.07 | 370.07 | 0.02% | 20,283 |
| Apr 24, 2026 | 374.00 | 374.00 | 368.15 | 370.00 | 370.00 | -1.78% | 3,700 |
| Apr 23, 2026 | 378.40 | 378.40 | 375.70 | 376.70 | 376.70 | -0.35% | 19,760 |
| Apr 22, 2026 | 379.10 | 380.00 | 376.00 | 378.03 | 378.03 | -1.25% | 22,956 |
| Apr 21, 2026 | 382.00 | 383.30 | 379.00 | 382.81 | 382.81 | 1.09% | 10,431 |
| Apr 20, 2026 | 378.00 | 379.60 | 376.40 | 378.67 | 378.67 | -0.32% | 20,740 |
| Apr 17, 2026 | 373.10 | 383.00 | 372.40 | 379.90 | 379.90 | 1.99% | 8,437 |
| Apr 16, 2026 | 374.50 | 374.70 | 371.50 | 372.49 | 372.49 | 0.02% | 5,234 |
| Apr 15, 2026 | 373.80 | 375.40 | 372.40 | 372.40 | 372.40 | 0.13% | 6,152 |
| Apr 14, 2026 | 371.60 | 373.38 | 370.40 | 371.90 | 371.90 | 0.68% | 4,858 |
| Apr 13, 2026 | 367.60 | 370.00 | 365.40 | 369.40 | 369.40 | -0.67% | 7,413 |
| Apr 10, 2026 | 367.00 | 372.90 | 365.60 | 371.90 | 371.90 | 2.00% | 73,864 |
| Apr 9, 2026 | 367.00 | 367.00 | 363.70 | 364.60 | 364.60 | -1.08% | 4,597 |
| Apr 8, 2026 | 369.40 | 371.40 | 365.85 | 368.59 | 368.59 | 3.56% | 13,055 |
| Apr 7, 2026 | 357.50 | 358.90 | 351.95 | 355.90 | 355.90 | 0.91% | 8,519 |
| Apr 2, 2026 | 352.60 | 356.90 | 352.60 | 352.70 | 352.70 | -2.41% | 1,738 |
| Apr 1, 2026 | 362.00 | 362.90 | 359.50 | 361.40 | 361.40 | 2.79% | 8,095 |
| Mar 31, 2026 | 347.80 | 352.30 | 347.40 | 351.60 | 351.60 | 1.30% | 7,330 |
| Mar 30, 2026 | 342.50 | 347.20 | 340.90 | 347.10 | 347.10 | 1.80% | 2,230 |
| Mar 27, 2026 | 343.71 | 343.85 | 339.80 | 340.95 | 340.95 | -0.68% | 43,758 |
| Mar 26, 2026 | 344.30 | 345.35 | 342.20 | 343.30 | 343.30 | -0.52% | 6,763 |
| Mar 25, 2026 | 343.00 | 346.90 | 342.60 | 345.10 | 345.10 | 2.96% | 1,474 |
| Mar 24, 2026 | 337.10 | 337.80 | 333.40 | 335.19 | 335.19 | -1.09% | 12,394 |
| Mar 23, 2026 | 326.40 | 341.00 | 324.00 | 338.88 | 338.88 | -0.32% | 10,317 |
| Mar 20, 2026 | 344.20 | 344.60 | 334.70 | 339.98 | 339.98 | -0.12% | 17,656 |
| Mar 19, 2026 | 343.90 | 343.90 | 338.00 | 340.40 | 340.40 | -3.62% | 14,454 |
| Mar 18, 2026 | 349.60 | 354.30 | 346.60 | 353.20 | 353.20 | 1.07% | 11,987 |
| Mar 17, 2026 | 349.35 | 351.35 | 347.60 | 349.46 | 349.46 | 0.01% | 11,298 |
| Mar 16, 2026 | 348.30 | 351.90 | 346.80 | 349.43 | 349.43 | -0.07% | 18,223 |
| Mar 13, 2026 | 348.50 | 353.90 | 346.30 | 349.66 | 349.66 | -0.58% | 17,950 |
| Mar 12, 2026 | 352.00 | 353.30 | 350.20 | 351.70 | 351.70 | -0.22% | 178,938 |
| Mar 11, 2026 | 354.70 | 356.40 | 352.00 | 352.47 | 352.47 | -1.16% | 1,948 |
| Mar 10, 2026 | 355.00 | 358.70 | 354.50 | 356.61 | 356.61 | 2.74% | 13,130 |
| Mar 9, 2026 | 339.20 | 347.30 | 338.20 | 347.10 | 347.10 | -1.59% | 7,915 |
| Mar 6, 2026 | 359.00 | 359.00 | 352.70 | 352.70 | 352.70 | -2.79% | 1,230 |
| Mar 5, 2026 | 362.70 | 365.00 | 358.85 | 362.82 | 362.82 | 1.53% | 11,197 |
| Mar 4, 2026 | 354.50 | 361.40 | 354.20 | 357.34 | 357.34 | 0.49% | 2,011 |
| Mar 3, 2026 | 356.80 | 358.70 | 351.50 | 355.60 | 355.60 | -2.11% | 3,197 |
| Mar 2, 2026 | 360.60 | 365.60 | 360.60 | 363.27 | 363.27 | -2.53% | 8,588 |
| Feb 27, 2026 | 372.90 | 374.64 | 372.00 | 372.70 | 372.70 | 0.39% | 2,895 |
| Feb 26, 2026 | 371.70 | 373.10 | 369.70 | 371.24 | 371.24 | 0.63% | 6,887 |
| Feb 25, 2026 | 367.00 | 370.60 | 366.20 | 368.93 | 368.93 | 0.34% | 3,655 |
| Feb 24, 2026 | 364.70 | 367.90 | 364.00 | 367.69 | 367.69 | 0.84% | 124,495 |
| Feb 23, 2026 | 363.50 | 365.70 | 362.80 | 364.63 | 364.63 | 0.20% | 50,478 |
| Feb 20, 2026 | 361.10 | 364.10 | 360.30 | 363.90 | 363.90 | 0.75% | 8,485 |
| Feb 19, 2026 | 363.00 | 363.10 | 359.50 | 361.20 | 361.20 | -0.02% | 5,661 |
| Feb 18, 2026 | 358.70 | 363.20 | 358.20 | 361.29 | 361.29 | 0.88% | 96,163 |
| Feb 17, 2026 | 358.85 | 358.85 | 355.20 | 358.15 | 358.15 | -0.14% | 37,878 |
| Feb 16, 2026 | 354.50 | 359.40 | 354.50 | 358.66 | 358.66 | 1.62% | 13,646 |
| Feb 13, 2026 | 356.00 | 356.40 | 351.80 | 352.94 | 352.94 | -1.03% | 22,294 |
| Feb 12, 2026 | 360.50 | 361.00 | 356.60 | 356.60 | 356.60 | -1.49% | 13,091 |
| Feb 11, 2026 | 362.70 | 362.70 | 358.10 | 362.00 | 362.00 | 0.08% | 84,744 |
| Feb 10, 2026 | 360.00 | 362.20 | 360.00 | 361.70 | 361.70 | 0.44% | 6,754 |
| Feb 9, 2026 | 362.50 | 362.50 | 357.90 | 360.13 | 360.13 | 1.21% | 18,632 |
| Feb 6, 2026 | 355.00 | 358.80 | 353.20 | 355.84 | 355.83 | 0.79% | 6,340 |
| Feb 5, 2026 | 354.20 | 354.80 | 351.40 | 353.04 | 353.04 | 0.89% | 123,751 |
| Feb 4, 2026 | 351.00 | 354.80 | 349.20 | 349.93 | 349.93 | 0.18% | 13,440 |
| Feb 3, 2026 | 348.90 | 350.50 | 348.70 | 349.31 | 349.31 | 0.79% | 35,435 |
| Feb 2, 2026 | 337.50 | 348.00 | 337.50 | 346.57 | 346.57 | 1.49% | 98,970 |
| Jan 30, 2026 | 342.00 | 342.70 | 340.90 | 341.48 | 341.48 | 0.06% | 12,983 |
| Jan 29, 2026 | 340.10 | 344.30 | 339.10 | 341.29 | 341.28 | 1.00% | 32,538 |
| Jan 28, 2026 | 340.30 | 342.40 | 337.50 | 337.90 | 337.90 | -0.28% | 13,703 |
| Jan 27, 2026 | 338.00 | 339.50 | 337.70 | 338.84 | 338.84 | 0.57% | 23,350 |
| Jan 26, 2026 | 337.00 | 339.00 | 336.25 | 336.94 | 336.94 | 0.10% | 5,625 |
| Jan 23, 2026 | 335.50 | 337.30 | 333.00 | 336.61 | 336.61 | -0.98% | 6,193 |
| Jan 22, 2026 | 339.60 | 341.65 | 337.25 | 339.94 | 339.94 | 1.35% | 5,426 |
| Jan 21, 2026 | 334.40 | 335.40 | 329.95 | 335.40 | 335.40 | 0.64% | 2,583 |
| Jan 20, 2026 | 330.30 | 336.70 | 329.40 | 333.26 | 333.26 | -0.41% | 5,037 |
| Jan 19, 2026 | 339.10 | 339.10 | 333.70 | 334.65 | 334.65 | -3.27% | 7,386 |
| Jan 16, 2026 | 345.80 | 347.50 | 345.00 | 345.95 | 345.95 | 0.20% | 227,892 |
| Jan 15, 2026 | 341.50 | 346.10 | 341.50 | 345.26 | 345.26 | 1.71% | 5,742 |
| Jan 14, 2026 | 340.00 | 342.90 | 338.95 | 339.46 | 339.46 | 0.26% | 6,617 |
| Jan 13, 2026 | 340.20 | 340.20 | 337.80 | 338.56 | 338.56 | -0.36% | 8,653 |
| Jan 12, 2026 | 338.50 | 340.30 | 338.40 | 339.80 | 339.80 | 1.15% | 77,534 |
| Jan 9, 2026 | 334.95 | 338.60 | 334.95 | 335.94 | 335.94 | -0.02% | 10,320 |
| Jan 8, 2026 | 337.70 | 337.70 | 335.70 | 336.00 | 336.00 | -0.64% | 10,476 |
| Jan 7, 2026 | 333.80 | 339.10 | 333.10 | 338.15 | 338.15 | 2.90% | 23,631 |
| Jan 5, 2026 | 326.50 | 330.10 | 325.80 | 328.64 | 328.64 | 1.21% | 5,973 |
| Jan 2, 2026 | 328.60 | 331.60 | 324.55 | 324.70 | 324.70 | -1.16% | 6,046 |
| Dec 30, 2025 | 325.90 | 329.40 | 325.90 | 328.50 | 328.50 | 1.01% | 25,024 |
| Dec 29, 2025 | 324.10 | 325.50 | 324.10 | 325.22 | 325.22 | 0.41% | 21,278 |
| Dec 23, 2025 | 322.90 | 324.50 | 322.90 | 323.90 | 323.90 | 0.59% | 15,657 |
| Dec 22, 2025 | 320.90 | 322.55 | 320.60 | 322.00 | 322.00 | 0.60% | 4,054 |
| Dec 19, 2025 | 319.10 | 321.50 | 318.90 | 320.09 | 320.09 | 0.91% | 51,501 |
| Dec 18, 2025 | 316.90 | 319.50 | 316.30 | 317.19 | 317.19 | -0.03% | 143,627 |
| Dec 17, 2025 | 320.10 | 320.10 | 316.00 | 317.27 | 317.27 | -1.41% | 89,176 |
| Dec 16, 2025 | 320.60 | 322.20 | 319.50 | 321.80 | 321.80 | 0.16% | 15,192 |
| Dec 15, 2025 | 320.00 | 322.50 | 320.00 | 321.30 | 321.30 | 0.41% | 51,967 |
| Dec 12, 2025 | 321.50 | 321.50 | 319.30 | 320.00 | 320.00 | 0.05% | 6,577 |
| Dec 11, 2025 | 320.00 | 321.20 | 318.80 | 319.83 | 319.83 | 1.49% | 4,132 |
| Dec 10, 2025 | 315.80 | 324.90 | 314.90 | 315.14 | 315.14 | -0.37% | 30,957 |
| Dec 9, 2025 | 319.00 | 320.00 | 315.80 | 316.30 | 316.30 | -0.72% | 5,660 |
| Dec 8, 2025 | 321.80 | 322.10 | 318.60 | 318.60 | 318.60 | -1.01% | 3,918 |
| 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% | 5,345 |
| 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 |