Skip to main content
logo
Investor AB (publ) (LON:0NC6)
London flag London · Delayed Price · Currency is GBP · Price in SEK
322.60
-0.10 (-0.03%)
At close: Nov 28, 2025

Investor AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025322.90323.60321.40322.60322.60-0.03%399,375
Nov 27, 2025322.10323.65321.45322.70322.700.31%181,079
Nov 26, 2025320.90322.20320.05321.70321.700.47%454,903
Nov 25, 2025317.00321.15315.40320.20320.201.24%3,242,153
Nov 24, 2025314.75317.90314.00316.28316.281.52%673,697
Nov 21, 2025309.05313.70307.60311.55311.55-0.50%1,045,974
Nov 20, 2025313.55314.65312.18313.13313.131.48%280,167
Nov 19, 2025308.83310.40306.75308.56308.56-0.20%1,301,352
Nov 18, 2025311.45311.50306.75309.19309.19-2.03%939,401
Nov 17, 2025319.00319.00314.60315.60315.60-0.48%140,681
Nov 14, 2025319.80319.85315.85317.12317.12-1.57%15,162,830
Nov 13, 2025323.70324.55320.60322.20322.200.01%555,851
Nov 12, 2025321.65323.35319.90322.18322.181.20%68,087
Nov 11, 2025317.20320.35316.08318.36318.360.53%1,661,356
Nov 10, 2025315.85317.65315.38316.69316.691.31%388,998
Nov 7, 2025314.45314.50309.85312.60312.60-0.65%345,740
Nov 6, 2025316.40316.93314.20314.65313.200.18%717,709
Nov 5, 2025313.15316.80312.03314.10312.650.54%451,199
Nov 4, 2025312.53315.25309.40312.40310.96-1.09%353,933
Nov 3, 2025315.00317.05314.55315.82314.370.57%306,119
Oct 31, 2025316.05316.75313.45314.03312.58-0.27%465,378
Oct 30, 2025315.10316.80314.20314.87313.42-0.48%917,553
Oct 29, 2025317.10317.10314.25316.39314.93-0.03%592,842
Oct 28, 2025317.93317.93315.65316.48315.02-0.40%200,918
Oct 27, 2025317.43318.70316.80317.76316.301.06%102,085
Oct 24, 2025315.05316.10313.40314.44312.990.38%212,146
Oct 23, 2025313.00313.60311.35313.25311.810.47%152,954
Oct 22, 2025310.23312.75310.05311.79310.360.69%859,423
Oct 21, 2025313.25313.25308.00309.67308.24-0.78%313,023
Oct 20, 2025308.75312.45306.15312.11310.672.04%665,616
Oct 17, 2025306.30309.18302.78305.86304.45-1.14%452,807
Oct 16, 2025310.45311.55307.10309.39307.960.13%498,049
Oct 15, 2025307.75310.18307.43308.98307.562.01%617,560
Oct 14, 2025302.90304.70302.10302.88301.49-0.56%285,228
Oct 13, 2025304.95305.65302.65304.60303.20-1.15%126,588
Oct 10, 2025307.10309.30303.55308.13306.710.18%191,958
Oct 9, 2025307.25309.75305.50307.57306.150.38%356,552
Oct 8, 2025306.80308.23304.95306.42305.010.28%343,501
Oct 7, 2025305.50306.20304.35305.57304.16-0.28%410,127
Oct 6, 2025304.20307.70303.10306.43305.021.24%2,313,249
Oct 3, 2025302.60303.85301.45302.66301.270.81%560,688
Oct 2, 2025298.33302.95298.33300.24298.861.57%352,207
Oct 1, 2025293.25296.10291.90295.60294.240.82%193,949
Sep 30, 2025291.08294.38290.30293.20291.850.83%537,758
Sep 29, 2025289.65291.60289.60290.79289.451.51%149,547
Sep 26, 2025285.73288.28284.35286.46285.140.73%653,719
Sep 25, 2025286.95287.25282.95284.38283.07-1.43%451,740
Sep 24, 2025290.36291.10286.00288.52287.19-1.16%98,939
Sep 23, 2025287.50292.85286.95291.89290.551.99%410,614
Sep 22, 2025285.70286.90284.20286.20284.880.12%532,636