Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 295.44
-2.77 (-0.93%)
At close: Aug 26, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |