Skip to main content
Investor AB (publ) (LON:0NC6)
London flag London · Delayed Price · Currency is GBP · Price in SEK
372.37
-0.99 (-0.27%)
At close: Apr 28, 2026

Investor AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026373.05375.00369.90372.37372.37-0.27%205,629
Apr 27, 2026372.60375.35371.65373.36373.36-0.42%169,412
Apr 24, 2026377.55377.95372.25374.92374.92-1.62%490,244
Apr 23, 2026380.55382.70379.68381.08381.08-0.11%180,708
Apr 22, 2026383.50385.00379.75381.50381.50-0.74%610,448
Apr 21, 2026385.00386.95382.20384.35384.350.80%306,126
Apr 20, 2026379.80382.65379.00381.30381.300.39%1,356,583
Apr 17, 2026376.40385.60374.90379.84379.840.97%127,490
Apr 16, 2026376.20377.55373.53376.18376.18-0.04%801,992
Apr 15, 2026376.50378.00374.80376.32376.320.45%154,142
Apr 14, 2026376.00376.50372.85374.65374.651.12%78,886
Apr 13, 2026369.70373.30367.50370.51370.51-0.66%119,208
Apr 10, 2026369.80375.60368.90372.97372.971.58%421,109
Apr 9, 2026369.80370.05366.40367.18367.17-1.03%108,679
Apr 8, 2026372.20373.80368.70371.00371.003.53%980,666
Apr 7, 2026360.38361.65353.95358.36358.360.34%122,527
Apr 2, 2026357.00359.65354.65357.14357.14-1.44%262,937
Apr 1, 2026363.00366.40362.10362.38362.382.66%2,021,368
Mar 31, 2026351.60355.50350.50352.98352.981.05%202,784
Mar 30, 2026344.30350.15342.75349.30349.301.11%1,427,061
Mar 27, 2026347.58347.65342.50345.45345.45-0.33%1,089,520
Mar 26, 2026347.23347.95345.20346.60346.60-1.00%156,297
Mar 25, 2026346.25350.10346.25350.10350.103.56%59,107
Mar 24, 2026340.00342.05336.40338.05338.05-463,259
Mar 23, 2026329.00343.60326.70338.05338.050.03%421,675
Mar 20, 2026345.38345.38336.80337.95337.95-1.24%327,203
Mar 19, 2026344.50345.55279.10342.20342.20-3.33%1,085,051
Mar 18, 2026354.15358.00349.41354.00354.000.41%1,877,524
Mar 17, 2026351.55354.98350.45352.55352.55-0.23%86,722
Mar 16, 2026351.73355.95349.40353.35353.350.14%682,843
Mar 13, 2026352.70357.20349.35352.87352.87-0.53%857,032
Mar 12, 2026355.45357.20352.30354.75354.75-0.34%1,055,605
Mar 11, 2026360.00360.00355.25355.95355.95-1.90%137,489
Mar 10, 2026359.40363.25358.25362.85362.853.51%189,731
Mar 9, 2026342.13351.75342.13350.55350.55-2.06%253,068
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