Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 309.88
-2.42 (-0.78%)
At close: Nov 7, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 312.30 | -0.05% | 7,205 |
| Nov 5, 2025 | 311.60 | 315.60 | 311.00 | 313.93 | 312.47 | 0.52% | 33,760 |
| Nov 4, 2025 | 311.95 | 313.95 | 309.00 | 312.32 | 310.87 | -0.93% | 3,806 |
| Nov 3, 2025 | 313.80 | 316.30 | 313.60 | 315.24 | 313.77 | 0.62% | 4,556 |
| Oct 31, 2025 | 316.00 | 316.00 | 313.00 | 313.29 | 311.83 | -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 | 312.74 | -0.34% | 13,611 |
| Oct 28, 2025 | 317.10 | 317.10 | 314.80 | 315.28 | 313.82 | -0.54% | 4,960 |
| Oct 27, 2025 | 316.90 | 317.50 | 316.30 | 317.00 | 315.53 | 0.79% | 4,334 |
| Oct 24, 2025 | 315.40 | 315.40 | 313.20 | 314.52 | 313.06 | 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 | 308.91 | 0.55% | 38,595 |
| Oct 21, 2025 | 311.10 | 312.00 | 308.10 | 308.66 | 307.23 | -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 | 306.07 | 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 | 305.57 | 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 |
| Oct 10, 2025 | 306.80 | 308.90 | 303.60 | 305.70 | 304.28 | -0.07% | 5,590 |
| Oct 9, 2025 | 306.20 | 309.30 | 305.50 | 305.90 | 304.48 | -0.05% | 5,578 |
| Oct 8, 2025 | 304.40 | 307.70 | 304.40 | 306.05 | 304.63 | 0.35% | 13,928 |
| Oct 7, 2025 | 305.20 | 305.70 | 303.85 | 304.99 | 303.57 | -0.67% | 82,979 |
| Oct 6, 2025 | 304.10 | 307.30 | 303.50 | 307.05 | 305.63 | 1.52% | 22,149 |
| Oct 3, 2025 | 302.50 | 303.70 | 301.40 | 302.45 | 301.05 | 0.90% | 7,404 |
| Oct 2, 2025 | 296.50 | 302.50 | 296.50 | 299.76 | 298.37 | 1.55% | 3,502 |
| Oct 1, 2025 | 292.90 | 295.80 | 292.80 | 295.20 | 293.83 | 0.87% | 5,323 |
| Sep 30, 2025 | 291.50 | 294.10 | 290.10 | 292.66 | 291.30 | 0.86% | 80,474 |
| Sep 29, 2025 | 288.90 | 291.50 | 288.90 | 290.17 | 288.82 | 1.44% | 1,665 |
| Sep 26, 2025 | 284.80 | 287.70 | 284.60 | 286.05 | 284.72 | 0.40% | 7,443 |
| Sep 25, 2025 | 286.40 | 286.40 | 283.00 | 284.91 | 283.59 | -1.69% | 198,032 |
| Sep 24, 2025 | 289.80 | 291.30 | 285.70 | 289.80 | 288.46 | 0.89% | 74,278 |
| Sep 23, 2025 | 286.90 | 292.10 | 286.90 | 287.25 | 285.92 | 0.41% | 11,192 |
| Sep 22, 2025 | 284.90 | 286.50 | 284.00 | 286.08 | 284.75 | 1.10% | 23,412 |
| Sep 19, 2025 | 285.50 | 285.80 | 281.00 | 282.98 | 281.67 | -0.57% | 679,267 |
| Sep 18, 2025 | 283.00 | 285.60 | 282.30 | 284.60 | 283.28 | 0.71% | 13,491 |
| Sep 17, 2025 | 281.60 | 282.60 | 281.20 | 282.60 | 281.29 | 0.43% | 4,101 |
| Sep 16, 2025 | 283.70 | 284.50 | 280.90 | 281.40 | 280.09 | -2.03% | 39,692 |
| Sep 15, 2025 | 286.30 | 287.80 | 283.70 | 287.22 | 285.89 | 0.25% | 2,885 |
| Sep 12, 2025 | 285.10 | 286.70 | 285.10 | 286.50 | 285.17 | 0.39% | 6,732 |
| Sep 11, 2025 | 286.30 | 287.00 | 284.30 | 285.40 | 284.08 | -0.76% | 2,843 |
| Sep 10, 2025 | 288.80 | 289.60 | 286.20 | 287.60 | 286.27 | 0.28% | 7,727 |
| Sep 9, 2025 | 288.10 | 289.30 | 286.40 | 286.80 | 285.47 | -0.07% | 2,113 |
| Sep 8, 2025 | 291.60 | 291.60 | 287.00 | 287.00 | 285.67 | -1.79% | 1,856 |
| Sep 5, 2025 | 290.80 | 292.60 | 289.90 | 292.22 | 290.86 | 1.04% | 1,400 |
| Sep 4, 2025 | 288.60 | 290.80 | 288.60 | 289.20 | 287.86 | -0.17% | 7,328 |
| Sep 3, 2025 | 287.00 | 290.00 | 286.90 | 289.68 | 288.34 | 0.08% | 47,800 |
| Sep 2, 2025 | 293.40 | 293.90 | 287.00 | 289.45 | 288.11 | -1.08% | 6,979 |
| Sep 1, 2025 | 291.40 | 293.50 | 291.00 | 292.61 | 291.25 | 0.18% | 3,321 |