Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 320.09
+2.90 (0.91%)
At close: Dec 19, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 322.00 | 323.30 | 319.80 | 321.05 | 321.05 | 0.35% | 36,960 |
| Nov 12, 2025 | 319.40 | 322.10 | 318.70 | 319.92 | 319.92 | 1.21% | 25,543 |
| Nov 11, 2025 | 314.80 | 319.00 | 314.80 | 316.10 | 316.10 | 0.47% | 8,383 |
| Nov 10, 2025 | 314.70 | 315.70 | 313.80 | 314.61 | 314.61 | 1.53% | 8,202 |
| Nov 7, 2025 | 312.10 | 312.10 | 308.40 | 309.88 | 309.88 | -1.24% | 3,280 |
| Nov 6, 2025 | 314.40 | 315.30 | 312.40 | 313.76 | 312.31 | -0.05% | 7,205 |
| Nov 5, 2025 | 311.60 | 315.60 | 311.00 | 313.93 | 312.48 | 0.52% | 33,760 |
| Nov 4, 2025 | 311.95 | 313.95 | 309.00 | 312.32 | 310.88 | -0.93% | 3,806 |
| Nov 3, 2025 | 313.80 | 316.30 | 313.60 | 315.24 | 313.78 | 0.62% | 4,556 |
| Oct 31, 2025 | 316.00 | 316.00 | 313.00 | 313.29 | 311.84 | -0.41% | 23,132 |
| Oct 30, 2025 | 314.00 | 315.80 | 312.80 | 314.56 | 313.11 | 0.12% | 14,479 |
| Oct 29, 2025 | 316.60 | 316.60 | 313.85 | 314.20 | 312.75 | -0.34% | 13,611 |
| Oct 28, 2025 | 317.10 | 317.10 | 314.80 | 315.28 | 313.83 | -0.54% | 4,960 |
| Oct 27, 2025 | 316.90 | 317.50 | 316.30 | 317.00 | 315.54 | 0.79% | 4,334 |
| Oct 24, 2025 | 315.40 | 315.40 | 313.20 | 314.52 | 313.07 | 1.08% | 6,605 |
| Oct 23, 2025 | 312.00 | 313.00 | 310.85 | 311.15 | 309.71 | 0.26% | 42,197 |
| Oct 22, 2025 | 309.20 | 311.90 | 308.70 | 310.35 | 308.92 | 0.55% | 38,595 |
| Oct 21, 2025 | 311.10 | 312.00 | 308.10 | 308.66 | 307.24 | -0.70% | 3,711 |
| Oct 20, 2025 | 308.50 | 311.10 | 305.68 | 310.85 | 309.41 | 1.09% | 6,121 |
| Oct 17, 2025 | 305.80 | 307.70 | 302.60 | 307.50 | 306.08 | 0.10% | 8,033 |
| Oct 16, 2025 | 309.30 | 309.40 | 306.55 | 307.20 | 305.78 | 0.07% | 13,015 |
| Oct 15, 2025 | 306.00 | 309.30 | 306.00 | 307.00 | 305.58 | 1.57% | 11,343 |
| Oct 14, 2025 | 303.40 | 304.10 | 301.60 | 302.25 | 300.85 | -0.56% | 3,995 |
| Oct 13, 2025 | 303.50 | 305.40 | 302.40 | 303.95 | 302.54 | -0.57% | 3,260 |