Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 302.45
+2.69 (0.90%)
At close: Oct 3, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 302.50 | 303.70 | 301.40 | 302.45 | 302.45 | 0.90% | 7,404 |
| Oct 2, 2025 | 296.50 | 302.50 | 296.50 | 299.76 | 299.76 | 1.55% | 3,502 |
| Oct 1, 2025 | 292.90 | 295.80 | 292.80 | 295.20 | 295.20 | 0.87% | 5,323 |
| Sep 30, 2025 | 291.50 | 294.10 | 290.10 | 292.66 | 292.66 | 0.86% | 80,474 |
| Sep 29, 2025 | 288.90 | 291.50 | 288.90 | 290.17 | 290.17 | 1.44% | 1,665 |
| Sep 26, 2025 | 284.80 | 287.70 | 284.60 | 286.05 | 286.05 | 0.40% | 7,443 |
| Sep 25, 2025 | 286.40 | 286.40 | 283.00 | 284.91 | 284.91 | -1.69% | 198,032 |
| Sep 24, 2025 | 289.80 | 291.30 | 285.70 | 289.80 | 289.80 | 0.89% | 74,278 |
| Sep 23, 2025 | 286.90 | 292.10 | 286.90 | 287.25 | 287.25 | 0.41% | 11,192 |
| Sep 22, 2025 | 284.90 | 286.50 | 284.00 | 286.08 | 286.08 | 1.10% | 23,412 |
| Sep 19, 2025 | 285.50 | 285.80 | 281.00 | 282.98 | 282.98 | -0.57% | 679,267 |
| Sep 18, 2025 | 283.00 | 285.60 | 282.30 | 284.60 | 284.60 | 0.71% | 13,491 |
| Sep 17, 2025 | 281.60 | 282.60 | 281.20 | 282.60 | 282.60 | 0.43% | 4,101 |
| Sep 16, 2025 | 283.70 | 284.50 | 280.90 | 281.40 | 281.40 | -2.03% | 39,692 |
| Sep 15, 2025 | 286.30 | 287.80 | 283.70 | 287.22 | 287.22 | 0.25% | 2,885 |
| Sep 12, 2025 | 285.10 | 286.70 | 285.10 | 286.50 | 286.50 | 0.39% | 6,732 |
| Sep 11, 2025 | 286.30 | 287.00 | 284.30 | 285.40 | 285.40 | -0.76% | 2,843 |
| Sep 10, 2025 | 288.80 | 289.60 | 286.20 | 287.60 | 287.60 | 0.28% | 7,727 |
| Sep 9, 2025 | 288.10 | 289.30 | 286.40 | 286.80 | 286.80 | -0.07% | 2,113 |
| Sep 8, 2025 | 291.60 | 291.60 | 287.00 | 287.00 | 287.00 | -1.79% | 1,856 |
| Sep 5, 2025 | 290.80 | 292.60 | 289.90 | 292.22 | 292.22 | 1.04% | 1,400 |
| Sep 4, 2025 | 288.60 | 290.80 | 288.60 | 289.20 | 289.20 | -0.17% | 7,328 |
| Sep 3, 2025 | 287.00 | 290.00 | 286.90 | 289.68 | 289.68 | 0.08% | 47,800 |
| Sep 2, 2025 | 293.40 | 293.90 | 287.00 | 289.45 | 289.45 | -1.08% | 6,979 |
| Sep 1, 2025 | 291.40 | 293.50 | 291.00 | 292.61 | 292.61 | 0.18% | 3,321 |
| Aug 29, 2025 | 293.00 | 293.20 | 291.30 | 292.07 | 292.07 | -0.45% | 1,784 |
| Aug 28, 2025 | 295.00 | 296.60 | 293.40 | 293.40 | 293.40 | 0.07% | 3,079 |
| Aug 27, 2025 | 294.80 | 294.80 | 292.40 | 293.20 | 293.20 | -0.76% | 3,677 |
| Aug 26, 2025 | 295.70 | 295.90 | 294.50 | 295.44 | 295.44 | -0.93% | 2,495 |
| Aug 25, 2025 | 297.80 | 298.90 | 296.60 | 298.21 | 298.21 | -0.07% | 4,125 |
| Aug 22, 2025 | 292.80 | 298.70 | 292.80 | 298.40 | 298.40 | 1.42% | 23,375 |
| Aug 21, 2025 | 295.10 | 295.20 | 293.70 | 294.23 | 294.23 | -0.19% | 1,641 |
| Aug 20, 2025 | 297.40 | 297.40 | 294.80 | 294.80 | 294.80 | 0.07% | 7,077 |
| Aug 19, 2025 | 294.70 | 298.40 | 294.20 | 294.60 | 294.60 | -0.11% | 29,975 |
| Aug 18, 2025 | 295.00 | 295.40 | 293.40 | 294.92 | 294.92 | 0.01% | 4,564 |
| Aug 15, 2025 | 294.60 | 295.90 | 293.90 | 294.88 | 294.88 | 0.96% | 3,323 |
| Aug 14, 2025 | 289.50 | 293.70 | 289.30 | 292.07 | 292.07 | 1.19% | 25,479 |
| Aug 13, 2025 | 288.90 | 289.70 | 288.10 | 288.63 | 288.63 | -0.36% | 4,045 |
| Aug 12, 2025 | 288.20 | 290.00 | 287.05 | 289.67 | 289.67 | 0.20% | 5,924 |
| Aug 11, 2025 | 289.20 | 289.70 | 287.90 | 289.10 | 289.10 | 0.42% | 7,250 |
| Aug 8, 2025 | 287.50 | 288.60 | 286.80 | 287.90 | 287.90 | 0.51% | 2,745 |
| Aug 7, 2025 | 284.60 | 288.00 | 284.40 | 286.45 | 286.45 | 0.05% | 3,231 |
| Aug 6, 2025 | 284.40 | 286.70 | 283.20 | 286.30 | 286.30 | 0.97% | 1,899 |
| Aug 5, 2025 | 284.30 | 284.80 | 282.90 | 283.55 | 283.55 | 0.69% | 57,013 |
| Aug 4, 2025 | 281.10 | 283.10 | 281.00 | 281.60 | 281.60 | 0.04% | 4,152 |
| Aug 1, 2025 | 281.30 | 281.70 | 278.70 | 281.50 | 281.50 | -1.30% | 51,074 |
| 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 |