Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 281.50
-3.71 (-1.30%)
At close: Aug 1, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 290.20 | 290.30 | 284.40 | 285.21 | 285.21 | -2.10% | 4,045 |
| Jul 30, 2025 | 291.50 | 292.00 | 289.40 | 291.31 | 291.31 | -0.13% | 5,602 |
| Jul 29, 2025 | 291.00 | 294.30 | 291.00 | 291.70 | 291.70 | 0.41% | 2,347 |
| Jul 28, 2025 | 296.80 | 297.50 | 290.50 | 290.50 | 290.50 | -0.15% | 1,572 |
| Jul 25, 2025 | 293.00 | 293.00 | 289.90 | 290.93 | 290.93 | -1.28% | 2,878 |
| Jul 24, 2025 | 294.20 | 295.40 | 292.30 | 294.70 | 294.70 | 1.21% | 111,560 |
| Jul 23, 2025 | 289.85 | 292.60 | 289.70 | 291.19 | 291.19 | 0.97% | 9,845 |
| Jul 22, 2025 | 290.90 | 290.90 | 286.50 | 288.40 | 288.40 | -0.73% | 44,260 |
| Jul 21, 2025 | 292.40 | 292.90 | 289.90 | 290.53 | 290.53 | -0.16% | 1,685 |
| Jul 18, 2025 | 295.00 | 297.00 | 290.70 | 291.00 | 291.00 | 0.27% | 15,179 |
| Jul 17, 2025 | 289.20 | 293.80 | 288.80 | 290.21 | 290.21 | 0.09% | 49,906 |
| Jul 16, 2025 | 288.40 | 291.10 | 288.40 | 289.95 | 289.95 | -0.56% | 39,189 |
| Jul 15, 2025 | 288.80 | 291.58 | 288.80 | 291.58 | 291.58 | 1.31% | 9,521 |
| Jul 14, 2025 | 287.80 | 288.40 | 286.50 | 287.80 | 287.80 | -1.35% | 12,134 |
| Jul 11, 2025 | 291.90 | 292.80 | 290.00 | 291.75 | 291.75 | -0.31% | 19,031 |
| Jul 10, 2025 | 288.70 | 293.60 | 287.60 | 292.65 | 292.65 | 2.00% | 108,647 |
| Jul 9, 2025 | 284.90 | 287.40 | 284.20 | 286.90 | 286.90 | 1.12% | 2,990 |
| Jul 8, 2025 | 283.20 | 285.70 | 282.20 | 283.73 | 283.73 | 0.62% | 3,317 |
| Jul 7, 2025 | 282.70 | 282.70 | 280.80 | 281.98 | 281.98 | 0.23% | 84,282 |
| Jul 4, 2025 | 283.70 | 283.70 | 281.10 | 281.32 | 281.32 | -1.20% | 23,759 |
| Jul 3, 2025 | 283.30 | 285.20 | 282.70 | 284.74 | 284.74 | 0.76% | 23,224 |
| Jul 2, 2025 | 282.30 | 282.90 | 280.80 | 282.60 | 282.60 | 1.29% | 8,181 |
| Jul 1, 2025 | 280.60 | 280.60 | 277.00 | 279.00 | 279.00 | -1.20% | 5,227 |
| Jun 30, 2025 | 283.80 | 283.80 | 279.90 | 282.40 | 282.40 | 0.38% | 6,403 |
| Jun 27, 2025 | 277.80 | 282.40 | 277.80 | 281.33 | 281.33 | 2.31% | 10,598 |
| Jun 26, 2025 | 276.60 | 277.00 | 274.20 | 274.98 | 274.98 | -1.17% | 21,373 |
| Jun 25, 2025 | 277.50 | 279.50 | 277.40 | 278.25 | 278.25 | -0.03% | 146,297 |
| Jun 24, 2025 | 278.40 | 282.00 | 276.80 | 278.33 | 278.33 | 1.77% | 2,882 |
| Jun 23, 2025 | 273.80 | 276.20 | 271.90 | 273.50 | 273.50 | -0.75% | 9,443 |
| Jun 19, 2025 | 274.00 | 276.70 | 273.50 | 275.56 | 275.56 | 0.05% | 8,702 |
| Jun 18, 2025 | 274.80 | 276.45 | 273.80 | 275.41 | 275.41 | -0.46% | 13,402 |
| Jun 17, 2025 | 275.00 | 277.50 | 275.00 | 276.70 | 276.70 | -0.14% | 3,343 |
| Jun 16, 2025 | 275.30 | 278.70 | 275.10 | 277.08 | 277.08 | 0.27% | 24,187 |
| Jun 13, 2025 | 274.80 | 276.90 | 274.70 | 276.33 | 276.33 | -1.12% | 16,433 |
| Jun 12, 2025 | 281.70 | 281.70 | 278.50 | 279.45 | 279.45 | -1.87% | 7,495 |
| Jun 11, 2025 | 286.40 | 287.00 | 284.60 | 284.79 | 284.79 | -0.70% | 6,772 |
| Jun 10, 2025 | 285.70 | 287.70 | 285.40 | 286.80 | 286.80 | 0.28% | 14,655 |
| Jun 9, 2025 | 286.90 | 288.00 | 284.80 | 286.00 | 286.00 | 0.24% | 101,535 |
| Jun 5, 2025 | 284.80 | 286.80 | 283.50 | 285.32 | 285.32 | 0.67% | 4,249 |
| Jun 4, 2025 | 281.90 | 285.00 | 281.50 | 283.42 | 283.42 | 1.58% | 24,695 |
| Jun 3, 2025 | 281.50 | 281.50 | 277.90 | 279.02 | 279.02 | -0.32% | 4,700 |
| Jun 2, 2025 | 281.60 | 282.00 | 278.80 | 279.92 | 279.92 | -0.94% | 20,153 |
| May 30, 2025 | 282.30 | 284.35 | 281.55 | 282.58 | 282.58 | 0.04% | 117,206 |
| May 28, 2025 | 284.90 | 284.90 | 280.70 | 282.47 | 282.47 | -0.65% | 74,365 |
| May 27, 2025 | 279.20 | 290.00 | 279.20 | 284.30 | 284.30 | 0.31% | 9,337 |
| May 26, 2025 | 283.70 | 285.00 | 282.90 | 283.43 | 283.43 | 0.74% | 14,188 |
| May 23, 2025 | 284.10 | 285.90 | 277.20 | 281.36 | 281.36 | -1.14% | 3,904 |
| May 22, 2025 | 289.30 | 291.40 | 282.10 | 284.60 | 284.60 | -2.39% | 7,196 |
| May 21, 2025 | 300.40 | 300.40 | 289.00 | 291.57 | 291.57 | -1.53% | 7,635 |
| May 20, 2025 | 295.10 | 296.40 | 293.20 | 296.10 | 296.10 | 0.82% | 21,479 |