Investor AB (publ) (LON:0NC6)
London · Delayed Price · Currency is GBP · Price in SEK 321.82
+2.61 (0.82%)
At close: Dec 19, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 321.30 | 323.13 | 320.30 | 321.83 | 321.82 | 0.82% | 95,290 |
| Dec 18, 2025 | 319.95 | 321.15 | 317.55 | 319.22 | 319.22 | -0.03% | 174,078 |
| Dec 17, 2025 | 321.70 | 321.80 | 318.05 | 319.31 | 319.31 | -0.53% | 149,895 |
| Dec 16, 2025 | 323.10 | 323.85 | 321.00 | 321.00 | 321.00 | -0.62% | 120,466 |
| Dec 15, 2025 | 322.65 | 324.90 | 321.90 | 323.00 | 323.00 | 0.23% | 283,619 |
| Dec 12, 2025 | 321.00 | 323.40 | 320.45 | 322.26 | 322.26 | 0.13% | 3,135,638 |
| Dec 11, 2025 | 322.95 | 322.95 | 320.10 | 321.84 | 321.83 | 0.14% | 211,012 |
| Dec 10, 2025 | 317.05 | 328.10 | 315.35 | 321.39 | 321.39 | 1.20% | 821,467 |
| Dec 9, 2025 | 320.50 | 321.50 | 317.05 | 317.57 | 317.57 | -1.24% | 146,983 |
| Dec 8, 2025 | 322.80 | 323.35 | 319.60 | 321.57 | 321.57 | -0.38% | 259,868 |
| Dec 5, 2025 | 320.45 | 323.60 | 319.90 | 322.80 | 322.80 | 0.34% | 204,695 |
| Dec 4, 2025 | 320.50 | 322.85 | 320.10 | 321.70 | 321.70 | 1.02% | 151,551 |
| Dec 3, 2025 | 319.65 | 320.45 | 318.05 | 318.45 | 318.45 | -0.54% | 269,483 |
| Dec 2, 2025 | 319.45 | 320.83 | 317.95 | 320.19 | 320.19 | -0.04% | 79,082 |
| Dec 1, 2025 | 319.15 | 321.00 | 317.78 | 320.31 | 320.31 | -0.71% | 164,462 |
| Nov 28, 2025 | 322.90 | 323.60 | 321.40 | 322.60 | 322.60 | -0.03% | 399,375 |
| Nov 27, 2025 | 322.10 | 323.65 | 321.45 | 322.70 | 322.70 | 0.31% | 181,079 |
| Nov 26, 2025 | 320.90 | 322.20 | 320.05 | 321.70 | 321.70 | 0.47% | 454,903 |
| Nov 25, 2025 | 317.00 | 321.15 | 315.40 | 320.20 | 320.20 | 1.24% | 3,242,153 |
| Nov 24, 2025 | 314.75 | 317.90 | 314.00 | 316.28 | 316.28 | 1.52% | 673,697 |
| Nov 21, 2025 | 309.05 | 313.70 | 307.60 | 311.55 | 311.55 | -0.50% | 1,045,974 |
| Nov 20, 2025 | 313.55 | 314.65 | 312.18 | 313.13 | 313.13 | 1.48% | 280,167 |
| Nov 19, 2025 | 308.83 | 310.40 | 306.75 | 308.56 | 308.56 | -0.20% | 1,301,352 |
| Nov 18, 2025 | 311.45 | 311.50 | 306.75 | 309.19 | 309.19 | -2.03% | 939,401 |
| Nov 17, 2025 | 319.00 | 319.00 | 314.60 | 315.60 | 315.60 | -0.48% | 140,681 |
| Nov 14, 2025 | 319.80 | 319.85 | 315.85 | 317.12 | 317.12 | -1.57% | 15,162,830 |
| Nov 13, 2025 | 323.70 | 324.55 | 320.60 | 322.20 | 322.20 | 0.01% | 555,851 |
| Nov 12, 2025 | 321.65 | 323.35 | 319.90 | 322.18 | 322.18 | 1.20% | 68,087 |
| Nov 11, 2025 | 317.20 | 320.35 | 316.08 | 318.36 | 318.36 | 0.53% | 1,661,356 |
| Nov 10, 2025 | 315.85 | 317.65 | 315.38 | 316.69 | 316.69 | 1.31% | 388,998 |
| Nov 7, 2025 | 314.45 | 314.50 | 309.85 | 312.60 | 312.60 | -0.65% | 345,740 |
| Nov 6, 2025 | 316.40 | 316.93 | 314.20 | 314.65 | 313.20 | 0.18% | 717,709 |
| Nov 5, 2025 | 313.15 | 316.80 | 312.03 | 314.10 | 312.65 | 0.54% | 451,199 |
| Nov 4, 2025 | 312.53 | 315.25 | 309.40 | 312.40 | 310.96 | -1.09% | 353,933 |
| Nov 3, 2025 | 315.00 | 317.05 | 314.55 | 315.82 | 314.37 | 0.57% | 306,119 |
| Oct 31, 2025 | 316.05 | 316.75 | 313.45 | 314.03 | 312.58 | -0.27% | 465,378 |
| Oct 30, 2025 | 315.10 | 316.80 | 314.20 | 314.87 | 313.42 | -0.48% | 917,553 |
| Oct 29, 2025 | 317.10 | 317.10 | 314.25 | 316.39 | 314.93 | -0.03% | 592,842 |
| Oct 28, 2025 | 317.93 | 317.93 | 315.65 | 316.48 | 315.02 | -0.40% | 200,918 |
| Oct 27, 2025 | 317.43 | 318.70 | 316.80 | 317.76 | 316.30 | 1.06% | 102,085 |
| Oct 24, 2025 | 315.05 | 316.10 | 313.40 | 314.44 | 312.99 | 0.38% | 212,146 |
| Oct 23, 2025 | 313.00 | 313.60 | 311.35 | 313.25 | 311.81 | 0.47% | 152,954 |
| Oct 22, 2025 | 310.23 | 312.75 | 310.05 | 311.79 | 310.36 | 0.69% | 859,423 |
| Oct 21, 2025 | 313.25 | 313.25 | 308.00 | 309.67 | 308.24 | -0.78% | 313,023 |
| Oct 20, 2025 | 308.75 | 312.45 | 306.15 | 312.11 | 310.67 | 2.04% | 665,616 |
| Oct 17, 2025 | 306.30 | 309.18 | 302.78 | 305.86 | 304.45 | -1.14% | 452,807 |
| Oct 16, 2025 | 310.45 | 311.55 | 307.10 | 309.39 | 307.96 | 0.13% | 498,049 |
| Oct 15, 2025 | 307.75 | 310.18 | 307.43 | 308.98 | 307.56 | 2.01% | 617,560 |
| Oct 14, 2025 | 302.90 | 304.70 | 302.10 | 302.88 | 301.49 | -0.56% | 285,228 |
| Oct 13, 2025 | 304.95 | 305.65 | 302.65 | 304.60 | 303.20 | -1.15% | 126,588 |