Investor AB (publ) (LON:0NC6)
London · Delayed Price · Currency is GBP · Price in SEK 295.60
+2.40 (0.82%)
At close: Oct 1, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 302.60 | 303.85 | 301.45 | 302.66 | 302.66 | 0.81% | 560,688 |
| Oct 2, 2025 | 298.33 | 302.95 | 298.33 | 300.24 | 300.24 | 1.57% | 352,207 |
| Oct 1, 2025 | 293.25 | 296.10 | 291.90 | 295.60 | 295.60 | 0.82% | 193,949 |
| Sep 30, 2025 | 291.08 | 294.38 | 290.30 | 293.20 | 293.20 | 0.83% | 537,758 |
| Sep 29, 2025 | 289.65 | 291.60 | 289.60 | 290.79 | 290.79 | 1.51% | 149,547 |
| Sep 26, 2025 | 285.73 | 288.28 | 284.35 | 286.46 | 286.46 | 0.73% | 653,719 |
| Sep 25, 2025 | 286.95 | 287.25 | 282.95 | 284.38 | 284.38 | -1.43% | 451,740 |
| Sep 24, 2025 | 290.36 | 291.10 | 286.00 | 288.52 | 288.52 | -1.16% | 98,939 |
| Sep 23, 2025 | 287.50 | 292.85 | 286.95 | 291.89 | 291.89 | 1.99% | 410,614 |
| Sep 22, 2025 | 285.70 | 286.90 | 284.20 | 286.20 | 286.20 | 0.12% | 532,636 |
| Sep 19, 2025 | 285.60 | 286.75 | 283.55 | 285.86 | 285.86 | 0.40% | 1,706,157 |
| Sep 18, 2025 | 282.95 | 285.90 | 282.95 | 284.72 | 284.72 | 0.98% | 82,035 |
| Sep 17, 2025 | 281.65 | 283.10 | 281.50 | 281.96 | 281.96 | -0.41% | 150,550 |
| Sep 16, 2025 | 283.95 | 285.00 | 280.88 | 283.12 | 283.12 | -1.27% | 279,176 |
| Sep 15, 2025 | 286.13 | 288.45 | 283.90 | 286.76 | 286.76 | 0.04% | 135,958 |
| Sep 12, 2025 | 285.30 | 287.20 | 285.00 | 286.65 | 286.65 | 0.58% | 172,000 |
| Sep 11, 2025 | 287.03 | 287.03 | 283.95 | 284.98 | 284.98 | -0.94% | 2,011,459 |
| Sep 10, 2025 | 288.40 | 289.50 | 286.40 | 287.68 | 287.68 | -0.04% | 361,874 |
| Sep 9, 2025 | 289.20 | 289.65 | 285.80 | 287.79 | 287.79 | -0.93% | 396,152 |
| Sep 8, 2025 | 291.10 | 291.25 | 287.03 | 290.50 | 290.50 | -0.27% | 313,281 |
| Sep 5, 2025 | 290.50 | 292.55 | 289.70 | 291.28 | 291.28 | 0.57% | 144,193 |
| Sep 4, 2025 | 288.30 | 290.70 | 288.30 | 289.62 | 289.62 | 0.51% | 696,643 |
| Sep 3, 2025 | 287.00 | 289.80 | 286.60 | 288.14 | 288.14 | -0.42% | 148,550 |
| Sep 2, 2025 | 293.30 | 293.55 | 285.85 | 289.37 | 289.37 | -1.03% | 193,465 |
| Sep 1, 2025 | 291.40 | 293.50 | 291.20 | 292.38 | 292.38 | 0.26% | 120,132 |
| Aug 29, 2025 | 292.15 | 292.85 | 290.90 | 291.62 | 291.62 | -0.96% | 177,198 |
| Aug 28, 2025 | 295.00 | 296.30 | 292.95 | 294.43 | 294.43 | 0.34% | 167,902 |
| Aug 27, 2025 | 294.45 | 294.45 | 292.10 | 293.45 | 293.45 | -0.64% | 115,804 |
| Aug 26, 2025 | 295.35 | 295.95 | 294.10 | 295.34 | 295.34 | -1.14% | 132,147 |
| Aug 25, 2025 | 297.60 | 299.30 | 296.55 | 298.75 | 298.75 | 0.64% | 76,760 |
| Aug 22, 2025 | 292.75 | 299.05 | 292.15 | 296.86 | 296.86 | 0.94% | 54,617 |
| Aug 21, 2025 | 295.38 | 295.70 | 293.40 | 294.08 | 294.08 | -0.87% | 171,928 |
| Aug 20, 2025 | 296.35 | 296.95 | 294.80 | 296.65 | 296.65 | 0.17% | 54,012 |
| Aug 19, 2025 | 294.70 | 298.60 | 293.80 | 296.14 | 296.14 | 0.23% | 200,024 |
| Aug 18, 2025 | 295.00 | 295.95 | 293.55 | 295.45 | 295.45 | 0.06% | 192,696 |
| Aug 15, 2025 | 294.45 | 296.45 | 293.95 | 295.28 | 295.28 | 1.07% | 186,995 |
| Aug 14, 2025 | 289.40 | 293.60 | 289.40 | 292.14 | 292.14 | 1.14% | 131,908 |
| Aug 13, 2025 | 289.90 | 289.90 | 288.10 | 288.86 | 288.86 | 0.42% | 312,882 |
| Aug 12, 2025 | 288.75 | 290.00 | 287.15 | 287.65 | 287.65 | -0.20% | 92,872 |
| Aug 11, 2025 | 289.20 | 289.35 | 287.50 | 288.23 | 288.23 | 0.43% | 465,754 |
| Aug 8, 2025 | 287.45 | 288.38 | 286.30 | 286.99 | 286.99 | -0.04% | 83,941 |
| Aug 7, 2025 | 285.05 | 288.40 | 284.10 | 287.10 | 287.10 | 0.90% | 88,743 |
| Aug 6, 2025 | 285.05 | 286.45 | 283.08 | 284.53 | 284.53 | 0.08% | 2,900,251 |
| Aug 5, 2025 | 284.10 | 284.70 | 282.30 | 284.30 | 284.30 | 0.87% | 246,815 |
| Aug 4, 2025 | 281.50 | 283.25 | 281.20 | 281.84 | 281.84 | 0.38% | 44,940 |
| Aug 1, 2025 | 281.55 | 281.95 | 278.80 | 280.78 | 280.78 | -2.72% | 214,342 |
| Jul 31, 2025 | 290.00 | 290.65 | 284.30 | 288.64 | 288.64 | -0.62% | 98,553 |
| Jul 30, 2025 | 290.45 | 291.93 | 289.05 | 290.45 | 290.45 | -0.96% | 116,449 |
| Jul 29, 2025 | 291.95 | 294.30 | 291.30 | 293.28 | 293.28 | 0.85% | 46,527 |
| Jul 28, 2025 | 296.70 | 298.05 | 290.30 | 290.81 | 290.81 | 0.18% | 54,106 |