Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 393.65
-4.75 (-1.19%)
At close: Oct 1, 2026
LON:0NC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 398.00 | 398.00 | 393.55 | 393.65 | 393.65 | -1.19% | 4,436 |
| Sep 30, 2026 | 404.00 | 404.50 | 398.40 | 398.40 | 398.40 | -0.57% | 63,838 |
| Sep 29, 2026 | 402.60 | 404.90 | 400.50 | 400.70 | 400.70 | -0.40% | 7,307 |
| Sep 28, 2026 | 405.50 | 405.90 | 402.30 | 402.30 | 402.30 | -0.49% | 4,300 |
| Sep 25, 2026 | 407.20 | 407.60 | 404.20 | 404.30 | 404.30 | 0.63% | 10,309 |
| Sep 24, 2026 | 399.00 | 403.60 | 399.00 | 401.77 | 401.77 | -0.11% | 70,031 |
| Sep 23, 2026 | 404.30 | 406.50 | 401.60 | 402.20 | 402.20 | -0.30% | 6,175 |
| Sep 22, 2026 | 403.20 | 405.30 | 400.30 | 403.40 | 403.40 | 0.35% | 65,397 |
| Sep 21, 2026 | 404.20 | 406.40 | 401.40 | 402.00 | 402.00 | 0.16% | 38,524 |
| Sep 18, 2026 | 400.90 | 403.40 | 399.40 | 401.34 | 401.34 | 0.04% | 105,394 |
| Sep 17, 2026 | 400.70 | 402.70 | 400.00 | 401.19 | 401.19 | 0.80% | 219,774 |
| Sep 16, 2026 | 395.10 | 398.80 | 395.10 | 398.03 | 398.02 | 1.93% | 67,141 |
| Sep 15, 2026 | 395.10 | 396.75 | 389.20 | 390.50 | 390.50 | -1.29% | 30,626 |
| Sep 14, 2026 | 396.50 | 400.10 | 395.10 | 395.60 | 395.60 | -0.90% | 46,810 |
| Sep 11, 2026 | 399.90 | 401.10 | 399.20 | 399.20 | 399.20 | -0.40% | 101,558 |
| Sep 10, 2026 | 402.30 | 403.00 | 398.40 | 400.80 | 400.80 | -0.07% | 92,559 |
| Sep 9, 2026 | 401.90 | 404.20 | 398.20 | 401.07 | 401.07 | -0.63% | 2,561 |
| Sep 8, 2026 | 401.50 | 404.60 | 401.30 | 403.62 | 403.62 | -0.18% | 2,527 |
| Sep 7, 2026 | 405.30 | 405.40 | 402.70 | 404.35 | 404.35 | 0.01% | 188,069 |
| Sep 4, 2026 | 406.40 | 406.90 | 404.30 | 404.30 | 404.30 | -0.57% | 2,398 |
| Sep 3, 2026 | 404.40 | 406.70 | 404.20 | 406.60 | 406.60 | 1.40% | 77,313 |
| Sep 2, 2026 | 402.70 | 402.70 | 399.50 | 400.99 | 400.99 | -0.99% | 1,728 |
| Sep 1, 2026 | 407.45 | 409.50 | 404.90 | 405.00 | 405.00 | -1.45% | 18,616 |
| Aug 31, 2026 | 411.30 | 412.70 | 407.50 | 410.94 | 410.94 | -0.40% | 12,502 |
| Aug 28, 2026 | 412.00 | 412.80 | 411.30 | 412.60 | 412.60 | 0.71% | 1,163 |
| Aug 27, 2026 | 409.70 | 411.00 | 407.60 | 409.70 | 409.70 | -0.32% | 4,641 |
| Aug 26, 2026 | 410.10 | 411.40 | 408.70 | 411.00 | 411.00 | 0.20% | 240,514 |
| Aug 25, 2026 | 408.90 | 410.35 | 408.70 | 410.20 | 410.20 | 0.67% | 2,989 |
| Aug 24, 2026 | 408.30 | 408.40 | 406.85 | 407.46 | 407.46 | -0.20% | 2,324 |
| Aug 21, 2026 | 405.40 | 409.50 | 405.40 | 408.27 | 408.27 | 0.58% | 5,845 |
| Aug 20, 2026 | 405.20 | 406.90 | 404.80 | 405.93 | 405.93 | -0.24% | 8,171 |
| Aug 19, 2026 | 406.30 | 407.50 | 405.40 | 406.91 | 406.91 | 0.21% | 2,978 |
| Aug 18, 2026 | 405.10 | 407.40 | 403.60 | 406.07 | 406.07 | -0.10% | 23,456 |
| Aug 17, 2026 | 407.10 | 408.20 | 405.60 | 406.46 | 406.46 | -0.13% | 5,566 |
| Aug 14, 2026 | 407.50 | 408.60 | 405.60 | 407.00 | 407.00 | -0.64% | 2,612 |
| Aug 13, 2026 | 411.80 | 412.60 | 407.10 | 409.61 | 409.61 | -0.49% | 2,785 |
| Aug 12, 2026 | 413.40 | 413.40 | 410.60 | 411.63 | 411.63 | -0.26% | 1,061 |
| Aug 11, 2026 | 414.80 | 415.20 | 412.70 | 412.70 | 412.70 | -0.26% | 5,402 |
| Aug 10, 2026 | 416.90 | 416.90 | 413.20 | 413.80 | 413.80 | -0.55% | 15,642 |
| Aug 7, 2026 | 416.00 | 417.90 | 414.30 | 416.10 | 416.10 | -0.41% | 3,370 |
| Aug 6, 2026 | 417.25 | 417.80 | 416.30 | 417.80 | 417.80 | 0.46% | 4,778 |
| Aug 5, 2026 | 417.00 | 417.00 | 414.20 | 415.90 | 415.90 | 0.36% | 184,867 |
| Aug 4, 2026 | 410.80 | 414.60 | 410.80 | 414.42 | 414.42 | 1.23% | 629 |
| Aug 3, 2026 | 406.10 | 410.00 | 405.50 | 409.40 | 409.40 | 1.06% | 6,239 |
| Jul 31, 2026 | 408.80 | 408.80 | 403.30 | 405.10 | 405.10 | 0.75% | 72,751 |
| Jul 30, 2026 | 400.00 | 402.90 | 400.00 | 402.10 | 402.10 | -0.02% | 93,067 |
| Jul 29, 2026 | 399.70 | 404.40 | 399.70 | 402.17 | 402.17 | 0.69% | 4,265 |
| Jul 28, 2026 | 398.70 | 399.40 | 395.70 | 399.40 | 399.40 | 0.03% | 1,079 |
| Jul 27, 2026 | 400.10 | 400.80 | 397.95 | 399.30 | 399.30 | 1.63% | 8,252 |
| Jul 24, 2026 | 392.30 | 393.60 | 391.60 | 392.90 | 392.90 | 0.65% | 25,919 |