Skip to main content
logo
Investor AB (publ) (LON:0NC5)
London flag London · Delayed Price · Currency is GBP · Price in SEK
319.60
-1.45 (-0.45%)
At close: Nov 28, 2025

Investor AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025321.30322.00319.60319.60319.60-0.45%85,361
Nov 27, 2025320.30322.20320.30321.05321.050.11%21,157
Nov 26, 2025319.70320.70319.10320.70320.700.72%7,317
Nov 25, 2025315.40319.20314.05318.40318.401.14%63,441
Nov 24, 2025313.50315.80313.20314.80314.801.54%2,140
Nov 21, 2025306.00311.40306.00310.03310.03-0.57%98,622
Nov 20, 2025312.30312.50311.10311.80311.801.33%44,503
Nov 19, 2025307.70308.60306.30307.70307.70-0.10%4,367
Nov 18, 2025309.45309.80305.90307.99307.99-2.14%26,575
Nov 17, 2025317.60317.70313.50314.74314.74-0.53%1,374
Nov 14, 2025316.90317.50314.72316.42316.42-1.44%2,282
Nov 13, 2025322.00323.30319.80321.05321.050.35%36,960
Nov 12, 2025319.40322.10318.70319.92319.921.21%25,543
Nov 11, 2025314.80319.00314.80316.10316.100.47%8,383
Nov 10, 2025314.70315.70313.80314.61314.611.53%8,202
Nov 7, 2025312.10312.10308.40309.88309.88-1.24%3,280
Nov 6, 2025314.40315.30312.40313.76312.31-0.05%7,205
Nov 5, 2025311.60315.60311.00313.93312.480.52%33,760
Nov 4, 2025311.95313.95309.00312.32310.88-0.93%3,806
Nov 3, 2025313.80316.30313.60315.24313.780.62%4,556
Oct 31, 2025316.00316.00313.00313.29311.84-0.41%23,132
Oct 30, 2025314.00315.80312.80314.56313.110.12%14,479
Oct 29, 2025316.60316.60313.85314.20312.75-0.34%13,611
Oct 28, 2025317.10317.10314.80315.28313.83-0.54%4,960
Oct 27, 2025316.90317.50316.30317.00315.540.79%4,334
Oct 24, 2025315.40315.40313.20314.52313.071.08%6,605
Oct 23, 2025312.00313.00310.85311.15309.710.26%42,197
Oct 22, 2025309.20311.90308.70310.35308.920.55%38,595
Oct 21, 2025311.10312.00308.10308.66307.24-0.70%3,711
Oct 20, 2025308.50311.10305.68310.85309.411.09%6,121
Oct 17, 2025305.80307.70302.60307.50306.080.10%8,033
Oct 16, 2025309.30309.40306.55307.20305.780.07%13,015
Oct 15, 2025306.00309.30306.00307.00305.581.57%11,343
Oct 14, 2025303.40304.10301.60302.25300.85-0.56%3,995
Oct 13, 2025303.50305.40302.40303.95302.54-0.57%3,260
Oct 10, 2025306.80308.90303.60305.70304.29-0.07%5,590
Oct 9, 2025306.20309.30305.50305.90304.49-0.05%5,578
Oct 8, 2025304.40307.70304.40306.05304.630.35%13,928
Oct 7, 2025305.20305.70303.85304.99303.58-0.67%82,979
Oct 6, 2025304.10307.30303.50307.05305.631.52%22,149
Oct 3, 2025302.50303.70301.40302.45301.050.90%7,404
Oct 2, 2025296.50302.50296.50299.76298.381.55%3,502
Oct 1, 2025292.90295.80292.80295.20293.840.87%5,323
Sep 30, 2025291.50294.10290.10292.66291.310.86%80,474
Sep 29, 2025288.90291.50288.90290.17288.831.44%1,665
Sep 26, 2025284.80287.70284.60286.05284.730.40%7,443
Sep 25, 2025286.40286.40283.00284.91283.60-1.69%198,032
Sep 24, 2025289.80291.30285.70289.80288.460.89%74,278
Sep 23, 2025286.90292.10286.90287.25285.920.41%11,192
Sep 22, 2025284.90286.50284.00286.08284.761.10%23,412