Skip to main content
Investor AB (publ) (LON:0NC6)
London flag London · Delayed Price · Currency is GBP · Price in SEK
322.80
+1.10 (0.34%)
At close: Dec 5, 2025

Investor AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 2025307.25309.75305.50307.57306.150.38%356,552
Oct 8, 2025306.80308.23304.95306.42305.010.28%343,501
Oct 7, 2025305.50306.20304.35305.57304.16-0.28%410,127
Oct 6, 2025304.20307.70303.10306.43305.021.24%2,313,249
Oct 3, 2025302.60303.85301.45302.66301.270.81%560,688
Oct 2, 2025298.33302.95298.33300.24298.861.57%352,207
Oct 1, 2025293.25296.10291.90295.60294.240.82%193,949
Sep 30, 2025291.08294.38290.30293.20291.850.83%537,758
Sep 29, 2025289.65291.60289.60290.79289.451.51%149,547
Sep 26, 2025285.73288.28284.35286.46285.140.73%653,719
Sep 25, 2025286.95287.25282.95284.38283.07-1.43%451,740
Sep 24, 2025290.36291.10286.00288.52287.19-1.16%98,939
Sep 23, 2025287.50292.85286.95291.89290.551.99%410,614
Sep 22, 2025285.70286.90284.20286.20284.880.12%532,636
Sep 19, 2025285.60286.75283.55285.86284.540.40%1,706,157
Sep 18, 2025282.95285.90282.95284.72283.410.98%82,035
Sep 17, 2025281.65283.10281.50281.96280.66-0.41%150,550
Sep 16, 2025283.95285.00280.88283.12281.81-1.27%279,176
Sep 15, 2025286.13288.45283.90286.76285.430.04%135,958
Sep 12, 2025285.30287.20285.00286.65285.320.58%172,000
Sep 11, 2025287.03287.03283.95284.98283.67-0.94%2,011,459
Sep 10, 2025288.40289.50286.40287.68286.35-0.04%361,874
Sep 9, 2025289.20289.65285.80287.79286.46-0.93%396,152
Sep 8, 2025291.10291.25287.03290.50289.16-0.27%313,281
Sep 5, 2025290.50292.55289.70291.28289.940.57%144,193
Sep 4, 2025288.30290.70288.30289.62288.280.51%696,643
Sep 3, 2025287.00289.80286.60288.14286.81-0.42%148,550
Sep 2, 2025293.30293.55285.85289.37288.03-1.03%193,465
Sep 1, 2025291.40293.50291.20292.38291.030.26%120,132
Aug 29, 2025292.15292.85290.90291.62290.28-0.96%177,198
Aug 28, 2025295.00296.30292.95294.43293.080.34%167,902
Aug 27, 2025294.45294.45292.10293.45292.10-0.64%115,804
Aug 26, 2025295.35295.95294.10295.34293.97-1.14%132,147
Aug 25, 2025297.60299.30296.55298.75297.370.64%76,760
Aug 22, 2025292.75299.05292.15296.86295.490.94%54,617
Aug 21, 2025295.38295.70293.40294.08292.72-0.87%171,928
Aug 20, 2025296.35296.95294.80296.65295.290.17%54,012
Aug 19, 2025294.70298.60293.80296.14294.770.23%200,024
Aug 18, 2025295.00295.95293.55295.45294.090.06%192,696
Aug 15, 2025294.45296.45293.95295.28293.921.07%186,995
Aug 14, 2025289.40293.60289.40292.14290.801.14%131,908
Aug 13, 2025289.90289.90288.10288.86287.520.42%312,882
Aug 12, 2025288.75290.00287.15287.65286.32-0.20%92,872
Aug 11, 2025289.20289.35287.50288.23286.900.43%465,754
Aug 8, 2025287.45288.38286.30286.99285.67-0.04%83,941
Aug 7, 2025285.05288.40284.10287.10285.780.90%88,743
Aug 6, 2025285.05286.45283.08284.53283.220.08%2,900,251
Aug 5, 2025284.10284.70282.30284.30282.990.87%246,815
Aug 4, 2025281.50283.25281.20281.84280.540.38%44,940
Aug 1, 2025281.55281.95278.80280.78279.49-2.72%214,342
Jul 31, 2025290.00290.65284.30288.64287.31-0.62%98,553
Jul 30, 2025290.45291.93289.05290.45289.11-0.96%116,449
Jul 29, 2025291.95294.30291.30293.28291.920.85%46,527
Jul 28, 2025296.70298.05290.30290.81289.460.18%54,106
Jul 25, 2025292.90292.90289.05290.28288.94-1.17%58,250
Jul 24, 2025294.13295.95292.30293.71292.360.95%379,439
Jul 23, 2025289.38292.50289.25290.96289.611.35%78,826
Jul 22, 2025290.30291.15286.30287.07285.74-1.27%356,031
Jul 21, 2025291.30293.00289.75290.76289.42-1.19%195,112