Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 341.48
+0.19 (0.06%)
At close: Jan 30, 2026
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,343 |
| 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 |
| Nov 26, 2025 | 319.70 | 320.70 | 319.10 | 320.70 | 320.70 | 0.72% | 7,317 |
| Nov 25, 2025 | 315.40 | 319.20 | 314.05 | 318.40 | 318.40 | 1.14% | 63,441 |
| Nov 24, 2025 | 313.50 | 315.80 | 313.20 | 314.80 | 314.80 | 1.54% | 2,140 |
| Nov 21, 2025 | 306.00 | 311.40 | 306.00 | 310.03 | 310.03 | -0.57% | 98,622 |
| Nov 20, 2025 | 312.30 | 312.50 | 311.10 | 311.80 | 311.80 | 1.33% | 44,503 |
| Nov 19, 2025 | 307.70 | 308.60 | 306.30 | 307.70 | 307.70 | -0.10% | 4,367 |
| Nov 18, 2025 | 309.45 | 309.80 | 305.90 | 307.99 | 307.99 | -2.14% | 26,575 |
| Nov 17, 2025 | 317.60 | 317.70 | 313.50 | 314.74 | 314.74 | -0.53% | 1,374 |
| Nov 14, 2025 | 316.90 | 317.50 | 314.72 | 316.42 | 316.42 | -1.44% | 2,282 |