Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 378.00
+3.40 (0.91%)
At close: Jun 2, 2026
LON:0NC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 376.00 | 380.25 | 375.30 | 378.00 | 378.00 | 0.91% | 11,586 |
| Jun 1, 2026 | 375.20 | 378.30 | 372.80 | 374.60 | 374.60 | -0.19% | 7,797 |
| May 29, 2026 | 374.55 | 375.90 | 374.20 | 375.30 | 375.30 | 0.07% | 24,247 |
| May 28, 2026 | 375.40 | 376.10 | 373.30 | 375.03 | 375.03 | -1.31% | 4,396 |
| May 27, 2026 | 379.20 | 382.00 | 377.70 | 380.00 | 380.00 | 0.26% | 2,399 |
| May 26, 2026 | 380.75 | 380.90 | 378.80 | 379.00 | 379.00 | -0.97% | 15,122 |
| May 25, 2026 | 380.70 | 383.20 | 380.10 | 382.70 | 382.70 | 1.86% | 2,047 |
| May 22, 2026 | 374.30 | 376.20 | 373.80 | 375.70 | 375.70 | 1.87% | 3,499 |
| May 21, 2026 | 368.70 | 371.50 | 368.00 | 368.80 | 368.80 | 1.54% | 6,279 |
| May 20, 2026 | 363.50 | 369.80 | 363.20 | 363.20 | 363.20 | -0.29% | 23,076 |
| May 19, 2026 | 364.00 | 365.30 | 363.10 | 364.26 | 364.26 | 1.35% | 2,988 |
| May 18, 2026 | 358.00 | 364.50 | 357.20 | 359.41 | 359.41 | -0.61% | 1,057 |
| May 15, 2026 | 365.90 | 365.90 | 360.20 | 361.60 | 361.60 | -0.98% | 3,821 |
| May 13, 2026 | 365.00 | 365.20 | 361.40 | 365.20 | 365.20 | 0.83% | 100,045 |
| May 12, 2026 | 362.00 | 364.70 | 359.80 | 362.20 | 362.20 | -0.77% | 9,897 |
| May 11, 2026 | 364.50 | 366.35 | 363.00 | 365.00 | 365.00 | 0.52% | 2,490 |
| May 8, 2026 | 364.00 | 365.00 | 361.10 | 363.11 | 363.11 | -1.47% | 9,937 |
| May 7, 2026 | 375.00 | 375.00 | 369.10 | 372.55 | 368.52 | 0.14% | 89,007 |
| May 6, 2026 | 368.30 | 375.00 | 368.30 | 372.03 | 367.99 | 2.20% | 24,417 |
| May 5, 2026 | 360.80 | 365.30 | 360.40 | 364.00 | 360.06 | -0.35% | 6,627 |
| May 4, 2026 | 370.40 | 370.80 | 359.90 | 365.30 | 361.34 | -0.11% | 6,046 |
| Apr 30, 2026 | 361.60 | 367.90 | 359.60 | 365.70 | 361.74 | 0.19% | 33,743 |
| Apr 29, 2026 | 368.80 | 369.00 | 364.30 | 365.00 | 361.04 | -1.19% | 18,095 |
| Apr 28, 2026 | 368.40 | 369.75 | 365.40 | 369.40 | 365.39 | -0.18% | 27,814 |
| Apr 27, 2026 | 369.10 | 371.40 | 368.00 | 370.07 | 366.06 | 0.02% | 20,283 |
| Apr 24, 2026 | 374.00 | 374.00 | 368.15 | 370.00 | 365.99 | -1.78% | 3,700 |
| Apr 23, 2026 | 378.40 | 378.40 | 375.70 | 376.70 | 372.61 | -0.35% | 19,760 |
| Apr 22, 2026 | 379.10 | 380.00 | 376.00 | 378.03 | 373.94 | -1.25% | 22,956 |
| Apr 21, 2026 | 382.00 | 383.30 | 379.00 | 382.81 | 378.66 | 1.09% | 10,431 |
| Apr 20, 2026 | 378.00 | 379.60 | 376.40 | 378.67 | 374.57 | -0.32% | 20,740 |
| Apr 17, 2026 | 373.10 | 383.00 | 372.40 | 379.90 | 375.78 | 1.99% | 8,437 |
| Apr 16, 2026 | 374.50 | 374.70 | 371.50 | 372.49 | 368.45 | 0.02% | 5,537 |
| Apr 15, 2026 | 373.80 | 375.40 | 372.20 | 372.40 | 368.36 | 0.13% | 6,155 |
| Apr 14, 2026 | 371.60 | 373.38 | 370.40 | 371.90 | 367.87 | 0.68% | 4,858 |
| Apr 13, 2026 | 367.60 | 370.00 | 365.40 | 369.40 | 365.40 | -0.67% | 7,413 |
| Apr 10, 2026 | 367.00 | 372.90 | 365.60 | 371.90 | 367.87 | 2.00% | 73,864 |
| Apr 9, 2026 | 367.00 | 367.00 | 363.70 | 364.60 | 360.65 | -1.08% | 4,597 |
| Apr 8, 2026 | 369.40 | 371.40 | 365.85 | 368.59 | 364.59 | 3.56% | 13,055 |
| Apr 7, 2026 | 357.50 | 358.90 | 351.95 | 355.90 | 352.04 | 0.91% | 8,519 |
| Apr 2, 2026 | 352.60 | 356.90 | 352.60 | 352.70 | 348.88 | -2.41% | 1,738 |
| Apr 1, 2026 | 362.00 | 362.90 | 359.50 | 361.40 | 357.48 | 2.79% | 8,095 |
| Mar 31, 2026 | 347.80 | 352.30 | 347.40 | 351.60 | 347.79 | 1.30% | 7,330 |
| Mar 30, 2026 | 342.50 | 347.20 | 340.90 | 347.10 | 343.34 | 1.80% | 2,230 |
| Mar 27, 2026 | 343.71 | 343.85 | 339.80 | 340.95 | 337.25 | -0.68% | 43,758 |
| Mar 26, 2026 | 344.30 | 345.35 | 342.20 | 343.30 | 339.58 | -0.52% | 6,763 |
| Mar 25, 2026 | 343.00 | 346.90 | 342.60 | 345.10 | 341.36 | 2.96% | 1,474 |
| Mar 24, 2026 | 337.10 | 337.80 | 333.40 | 335.19 | 331.56 | -1.09% | 12,394 |
| Mar 23, 2026 | 326.40 | 341.00 | 324.00 | 338.88 | 335.21 | -0.32% | 10,317 |
| Mar 20, 2026 | 344.20 | 344.60 | 334.70 | 339.98 | 336.29 | -0.12% | 17,656 |
| Mar 19, 2026 | 343.90 | 343.90 | 338.00 | 340.40 | 336.71 | -3.62% | 14,454 |