Skip to main content
Investor AB (publ) (LON:0NC6)
London flag London · Delayed Price · Currency is GBP · Price in SEK
357.91
-4.59 (-1.27%)
At close: Mar 6, 2026

Investor AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026364.50365.25353.30357.91357.91-1.27%163,825
Mar 5, 2026362.10369.05361.90362.50362.50-0.68%236,747
Mar 4, 2026358.15366.40358.15365.00365.001.65%337,510
Mar 3, 2026361.50361.50354.80359.08359.08-2.35%169,823
Mar 2, 2026368.80378.10363.80367.71367.71-2.46%2,229,006
Feb 27, 2026375.70378.50375.05376.97376.970.28%308,990
Feb 26, 2026374.85377.90373.48375.91375.910.93%194,636
Feb 25, 2026372.70374.85370.15372.45372.450.45%636,016
Feb 24, 2026368.70372.15367.70370.77370.770.74%3,304,941
Feb 23, 2026367.93369.40366.38368.05368.050.51%112,902
Feb 20, 2026367.35368.05363.88366.18366.180.05%173,960
Feb 19, 2026368.00368.15363.70366.02366.02-0.15%3,216,380
Feb 18, 2026362.65368.45362.65366.58366.581.51%250,284
Feb 17, 2026361.20362.58358.70361.13361.13-0.14%156,229
Feb 16, 2026360.80363.05359.80361.62361.621.00%41,352
Feb 13, 2026361.10361.20356.20358.04358.04-1.70%179,296
Feb 12, 2026365.50365.65361.00364.22364.220.13%129,109
Feb 11, 2026365.25366.65361.65363.75363.75-0.29%79,178
Feb 10, 2026363.70366.00363.10364.79364.790.63%2,035,536
Feb 9, 2026364.55366.10361.00362.51362.510.79%85,536
Feb 6, 2026357.75363.05355.20359.68359.680.79%749,991
Feb 5, 2026357.45358.85354.55356.88356.871.38%107,466
Feb 4, 2026352.75358.05351.30352.03352.030.54%332,061
Feb 3, 2026350.00353.35349.35350.15350.151.49%193,293
Feb 2, 2026340.45350.08338.35345.02345.020.30%418,633
Jan 30, 2026342.70345.00341.55344.00344.000.21%105,364
Jan 29, 2026341.25346.65341.15343.27343.27-0.01%352,246
Jan 28, 2026342.80343.85339.45343.30343.300.72%213,698
Jan 27, 2026339.40341.40339.25340.84340.830.64%2,662,738
Jan 26, 2026338.55340.30337.95338.65338.650.30%97,655
Jan 23, 2026339.25339.25333.40337.64337.63-0.73%208,391
Jan 22, 2026344.35344.35338.50340.10340.102.42%221,274
Jan 21, 2026334.95337.60331.10332.06332.06-0.97%244,589
Jan 20, 2026331.65339.00330.70335.31335.31-0.49%441,908
Jan 19, 2026339.75340.80335.53336.96336.96-2.90%229,338
Jan 16, 2026347.05349.35345.60347.01347.010.05%3,398,020
Jan 15, 2026345.25348.30343.35346.84346.841.53%185,535
Jan 14, 2026342.00344.85340.13341.60341.600.09%1,128,396
Jan 13, 2026341.55342.20339.33341.30341.300.12%239,749
Jan 12, 2026340.90343.18340.23340.90340.900.49%320,431
Jan 9, 2026337.25340.80336.05339.23339.230.14%94,787
Jan 8, 2026340.40340.70337.10338.75338.750.96%947,759
Jan 7, 2026335.35341.75333.65335.52335.521.82%2,112,333
Jan 5, 2026326.85332.25325.60329.52329.52-0.30%70,854
Jan 2, 2026331.30333.75325.40330.52330.52-0.18%122,329
Dec 30, 2025327.85331.70327.15331.12331.121.24%43,529
Dec 29, 2025326.70327.90325.30327.08327.080.38%303,297
Dec 23, 2025324.65326.28324.50325.85325.850.78%126,438
Dec 22, 2025323.40324.65322.15323.32323.310.46%151,683
Dec 19, 2025321.30323.13320.30321.83321.820.82%95,290
Dec 18, 2025319.95321.15317.55319.22319.22-0.03%174,078
Dec 17, 2025321.70321.80318.05319.31319.31-0.53%149,895
Dec 16, 2025323.10323.85321.00321.00321.00-0.62%120,466
Dec 15, 2025322.65324.90321.90323.00323.000.23%283,619
Dec 12, 2025321.00323.40320.45322.26322.260.13%3,135,638
Dec 11, 2025322.95322.95320.10321.84321.830.14%211,012
Dec 10, 2025317.05328.10315.35321.39321.391.20%821,467
Dec 9, 2025320.50321.50317.05317.57317.57-1.24%146,983
Dec 8, 2025322.80323.35319.60321.57321.57-0.38%259,868
Dec 5, 2025320.45323.60319.90322.80322.800.34%204,695
Dec 4, 2025320.50322.85320.10321.70321.701.02%151,551
Dec 3, 2025319.65320.45318.05318.45318.45-0.54%269,483
Dec 2, 2025319.45320.83317.95320.19320.19-0.04%79,082
Dec 1, 2025319.15321.00317.78320.31320.31-0.71%164,462
Nov 28, 2025322.90323.60321.40322.60322.60-0.03%399,375
Nov 27, 2025322.10323.65321.45322.70322.700.31%181,079
Nov 26, 2025320.90322.20320.05321.70321.700.47%454,903
Nov 25, 2025317.00321.15315.40320.20320.201.24%3,242,153
Nov 24, 2025314.75317.90314.00316.28316.281.52%673,697
Nov 21, 2025309.05313.70307.60311.55311.55-0.50%1,045,974
Nov 20, 2025313.55314.65312.18313.13313.131.48%280,167
Nov 19, 2025308.83310.40306.75308.56308.56-0.20%1,301,352
Nov 18, 2025311.45311.50306.75309.19309.19-2.03%939,401
Nov 17, 2025319.00319.00314.60315.60315.60-0.48%140,681
Nov 14, 2025319.80319.85315.85317.12317.12-1.57%15,162,830
Nov 13, 2025323.70324.55320.60322.20322.200.01%555,851
Nov 12, 2025321.65323.35319.90322.18322.181.20%68,087
Nov 11, 2025317.20320.35316.08318.36318.360.53%1,661,356
Nov 10, 2025315.85317.65315.38316.69316.691.31%388,998
Nov 7, 2025314.45314.50309.85312.60312.60-0.65%345,740
Nov 6, 2025316.40316.93314.20314.65313.200.18%717,709
Nov 5, 2025313.15316.80312.03314.10312.650.54%451,199
Nov 4, 2025312.53315.25309.40312.40310.96-1.09%353,933
Nov 3, 2025315.00317.05314.55315.82314.370.57%306,119
Oct 31, 2025316.05316.75313.45314.03312.58-0.27%465,378
Oct 30, 2025315.10316.80314.20314.87313.42-0.48%917,553
Oct 29, 2025317.10317.10314.25316.39314.93-0.03%592,842
Oct 28, 2025317.93317.93315.65316.48315.02-0.40%200,918
Oct 27, 2025317.43318.70316.80317.76316.301.06%102,085
Oct 24, 2025315.05316.10313.40314.44312.990.38%212,146
Oct 23, 2025313.00313.60311.35313.25311.810.47%152,954
Oct 22, 2025310.23312.75310.05311.79310.360.69%859,423
Oct 21, 2025313.25313.25308.00309.67308.24-0.78%313,023
Oct 20, 2025308.75312.45306.15312.11310.672.04%665,616
Oct 17, 2025306.30309.18302.78305.86304.45-1.14%452,807
Oct 16, 2025310.45311.55307.10309.39307.960.13%498,049
Oct 15, 2025307.75310.18307.43308.98307.562.01%617,560
Oct 14, 2025302.90304.70302.10302.88301.49-0.56%285,228
Oct 13, 2025304.95305.65302.65304.60303.20-1.15%126,588
Oct 10, 2025307.10309.30303.55308.13306.710.18%191,958