Investor AB (publ) (LON:0NC5)
London · Delayed Price · Currency is GBP · Price in SEK 390.34
+1.86 (0.48%)
At close: Jul 10, 2026
LON:0NC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 389.40 | 391.10 | 388.90 | 390.34 | 390.34 | 0.48% | 44,874 |
| Jul 9, 2026 | 389.40 | 390.60 | 386.10 | 388.49 | 388.49 | 0.80% | 38,994 |
| Jul 8, 2026 | 390.50 | 390.90 | 383.60 | 385.40 | 385.40 | -1.81% | 9,024 |
| Jul 7, 2026 | 394.70 | 394.80 | 392.00 | 392.50 | 392.50 | -1.10% | 1,948 |
| Jul 6, 2026 | 399.70 | 399.70 | 396.00 | 396.85 | 396.85 | -0.56% | 4,440 |
| Jul 3, 2026 | 398.40 | 399.90 | 395.45 | 399.10 | 399.10 | 0.49% | 68,832 |
| Jul 2, 2026 | 392.00 | 398.20 | 391.30 | 397.14 | 397.14 | 0.82% | 12,484 |
| Jul 1, 2026 | 397.41 | 397.41 | 391.50 | 393.89 | 393.89 | -0.58% | 3,497 |
| Jun 30, 2026 | 392.00 | 397.30 | 391.70 | 396.20 | 396.20 | 1.77% | 40,931 |
| Jun 29, 2026 | 388.00 | 390.40 | 387.30 | 389.30 | 389.30 | 0.59% | 96,259 |
| Jun 26, 2026 | 388.50 | 388.50 | 385.10 | 387.00 | 387.00 | -0.80% | 4,607 |
| Jun 25, 2026 | 387.40 | 391.80 | 387.40 | 390.12 | 390.12 | 1.09% | 14,115 |
| Jun 24, 2026 | 383.00 | 386.10 | 382.90 | 385.90 | 385.90 | 0.73% | 5,622 |
| Jun 23, 2026 | 384.00 | 384.00 | 381.00 | 383.10 | 383.10 | 0.30% | 6,514 |
| Jun 22, 2026 | 383.80 | 387.10 | 381.30 | 381.95 | 381.95 | -0.59% | 57,741 |
| Jun 18, 2026 | 384.30 | 384.30 | 380.40 | 384.20 | 384.20 | 1.61% | 14,488 |
| Jun 17, 2026 | 377.40 | 380.60 | 377.40 | 378.10 | 378.10 | 0.10% | 173,975 |
| Jun 16, 2026 | 377.70 | 381.00 | 377.40 | 377.70 | 377.70 | -0.03% | 383,916 |
| Jun 15, 2026 | 380.80 | 382.35 | 377.20 | 377.80 | 377.80 | 0.54% | 1,480 |
| Jun 12, 2026 | 377.30 | 379.80 | 373.10 | 375.76 | 375.76 | 1.09% | 17,557 |
| Jun 11, 2026 | 370.00 | 374.30 | 370.00 | 371.72 | 371.72 | -0.54% | 11,215 |
| Jun 10, 2026 | 374.40 | 374.60 | 369.00 | 373.75 | 373.75 | -0.31% | 1,021 |
| Jun 9, 2026 | 376.00 | 378.20 | 373.00 | 374.90 | 374.90 | -0.47% | 64,448 |
| Jun 8, 2026 | 370.70 | 376.80 | 369.90 | 376.68 | 376.68 | - | 11,129 |
| Jun 5, 2026 | 376.50 | 377.90 | 373.50 | 376.70 | 376.70 | 0.13% | 4,273 |
| Jun 4, 2026 | 374.80 | 378.50 | 374.80 | 376.20 | 376.20 | 0.01% | 2,354 |
| Jun 3, 2026 | 377.30 | 377.50 | 374.50 | 376.15 | 376.15 | -0.49% | 5,008 |
| 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 | 377.60 | 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 |