Investor AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	297.10	300.30	296.70	299.36	289.75	5,748
2024-08-21	294.30	296.50	294.30	296.30	286.79	70,075
2024-08-20	297.60	297.60	295.10	295.10	285.63	3,193
2024-08-19	297.40	297.40	294.80	296.01	286.51	7,216
2024-08-16	294.20	296.10	294.10	295.59	286.10	2,133
2024-08-15	291.30	293.70	289.70	293.40	283.98	13,431
2024-08-14	288.60	289.50	287.40	288.12	278.87	46,022
2024-08-13	287.40	287.40	285.80	286.28	277.09	5,525
2024-08-12	280.50	287.50	280.50	286.73	277.52	4,561
2024-08-09	285.10	287.50	284.00	284.94	275.80	3,413
2024-08-08	281.80	284.30	280.30	281.08	272.05	2,513
2024-08-07	280.50	284.40	280.10	284.20	275.08	7,098
2024-08-06	279.90	281.40	276.00	276.74	267.85	8,788
2024-08-05	268.00	274.70	265.40	272.99	264.22	7,033
2024-08-02	294.80	294.80	281.60	284.87	275.72	5,535
2024-08-01	301.30	302.10	296.80	301.89	292.20	2,319
2024-07-31	301.40	304.70	301.40	302.30	292.60	4,967
2024-07-30	304.00	304.00	300.20	300.85	291.19	5,621
2024-07-29	292.00	302.70	292.00	300.55	290.90	3,135
2024-07-26	295.20	299.20	295.20	299.20	289.60	1,649
2024-07-25	294.00	294.80	291.80	294.80	285.34	1,068
2024-07-24	297.70	297.70	296.00	296.71	287.19	5,308
2024-07-23	298.00	301.20	298.00	299.84	290.22	1,907
2024-07-22	295.10	298.80	295.10	297.74	288.18	1,813
2024-07-19	291.10	294.70	291.10	293.26	283.84	4,708
2024-07-18	294.20	297.30	291.80	293.50	284.08	1,488
2024-07-17	292.90	294.20	291.00	293.33	283.91	6,508
2024-07-16	294.80	295.70	293.50	295.49	286.00	2,670
2024-07-15	294.40	295.70	293.90	294.50	285.05	1,234
2024-07-12	289.10	294.90	287.40	292.08	282.71	6,028
2024-07-11	285.40	286.90	285.30	286.12	276.93	6,937
2024-07-10	284.60	285.50	283.90	284.81	275.66	1,640
2024-07-09	285.00	288.00	285.00	285.76	276.59	9,590
2024-07-08	286.10	287.00	284.90	285.96	276.78	2,090
2024-07-05	288.80	290.00	286.50	287.50	278.27	5,234
2024-07-04	287.40	289.70	287.40	289.06	279.78	1,789
2024-07-03	288.10	289.30	286.90	287.96	278.71	4,365
2024-07-02	287.80	288.10	286.00	287.90	278.66	4,213
2024-07-01	290.90	290.90	286.80	287.71	278.47	3,786
2024-06-28	288.60	288.60	286.60	287.20	277.98	988
2024-06-27	286.80	289.40	286.80	288.70	279.43	1,110
2024-06-26	287.20	289.10	286.30	286.99	277.77	2,565
2024-06-25	286.00	286.20	284.50	285.15	276.00	9,958
2024-06-24	285.00	287.20	282.40	287.14	277.92	36,251
2024-06-20	286.30	287.10	285.80	286.61	277.41	63,569
2024-06-19	283.70	284.40	282.40	284.40	275.27	67,378
2024-06-18	283.00	284.50	282.20	284.10	274.98	12,390
2024-06-17	283.70	284.60	280.90	281.70	272.66	16,277
2024-06-14	285.20	285.70	281.80	283.72	274.61	9,905
2024-06-13	292.00	292.00	285.30	286.06	276.88	9,443
2024-06-12	283.90	291.30	283.90	288.50	279.24	90,084
2024-06-11	282.50	286.80	282.00	282.50	273.43	4,721
2024-06-10	286.40	286.40	284.10	284.30	275.17	8,313
2024-06-07	286.70	288.20	285.20	286.22	277.03	17,032
2024-06-05	285.00	286.40	284.40	285.70	276.53	9,530
2024-06-04	282.20	284.00	281.50	282.32	273.26	3,358
2024-06-03	286.60	286.60	282.80	285.40	276.24	55,775
2024-05-31	282.00	283.20	280.30	282.83	273.76	23,222
2024-05-30	281.20	281.90	280.70	281.20	272.17	1,769
2024-05-29	282.90	283.90	281.30	282.20	273.14	1,595

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	4.0000 SEK
2025-11-07	1.4500 SEK
2025-05-08	3.7500 SEK
2024-11-08	1.2000 SEK
2024-05-08	3.6000 SEK
2023-11-03	1.1000 SEK
2023-05-04	3.3000 SEK
2022-11-04	1.0000 SEK
2022-05-04	3.0000 SEK
2021-11-05	1.0000 SEK
2021-05-06	10.0000 SEK
2020-06-18	9.0000 SEK
2019-11-08	4.0000 SEK
2019-05-09	9.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.