Investor AB (publ) (LON:0NC6)
London · Delayed Price · Currency is GBP · Price in SEK 293.45
-1.88 (-0.64%)
At close: Aug 27, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 292.15 | 292.85 | 290.90 | 291.35 | 291.35 | -1.05% | 175,709 |
| 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 |
| Jul 25, 2025 | 292.90 | 292.90 | 289.05 | 290.28 | 290.28 | -1.17% | 58,250 |
| Jul 24, 2025 | 294.13 | 295.95 | 292.30 | 293.71 | 293.71 | 0.95% | 379,439 |
| Jul 23, 2025 | 289.38 | 292.50 | 289.25 | 290.96 | 290.96 | 1.35% | 78,826 |
| Jul 22, 2025 | 290.30 | 291.15 | 286.30 | 287.07 | 287.07 | -1.27% | 356,031 |
| Jul 21, 2025 | 291.30 | 293.00 | 289.75 | 290.76 | 290.76 | -1.19% | 195,112 |
| Jul 18, 2025 | 294.20 | 296.95 | 290.95 | 294.26 | 294.26 | 0.88% | 166,745 |
| Jul 17, 2025 | 289.80 | 293.95 | 288.65 | 291.69 | 291.69 | 0.68% | 307,472 |
| Jul 16, 2025 | 289.35 | 291.15 | 287.60 | 289.72 | 289.72 | -0.10% | 146,423 |
| Jul 15, 2025 | 288.98 | 291.35 | 288.00 | 290.01 | 290.01 | 1.16% | 220,714 |
| Jul 14, 2025 | 286.60 | 287.65 | 285.75 | 286.68 | 286.68 | -1.48% | 92,210 |
| Jul 11, 2025 | 292.40 | 292.40 | 288.80 | 290.97 | 290.97 | -0.36% | 210,788 |
| Jul 10, 2025 | 287.28 | 293.60 | 287.25 | 292.03 | 292.03 | 2.54% | 269,700 |
| Jul 9, 2025 | 284.50 | 287.25 | 283.25 | 284.80 | 284.80 | 0.81% | 97,566 |
| Jul 8, 2025 | 282.55 | 284.50 | 281.75 | 282.51 | 282.51 | 0.55% | 678,637 |
| Jul 7, 2025 | 280.90 | 282.13 | 279.60 | 280.97 | 280.97 | -0.10% | 126,861 |
| Jul 4, 2025 | 282.35 | 282.35 | 280.15 | 281.24 | 281.24 | -0.78% | 99,730 |
| Jul 3, 2025 | 282.60 | 284.50 | 282.00 | 283.46 | 283.46 | 0.67% | 97,200 |
| Jul 2, 2025 | 280.75 | 282.53 | 279.90 | 281.57 | 281.57 | 1.02% | 123,397 |
| Jul 1, 2025 | 280.25 | 280.95 | 276.33 | 278.72 | 278.72 | -1.08% | 161,650 |
| Jun 30, 2025 | 283.80 | 283.80 | 279.50 | 281.76 | 281.76 | 0.42% | 320,604 |
| Jun 27, 2025 | 277.45 | 282.35 | 277.45 | 280.57 | 280.57 | 1.99% | 100,675 |
| Jun 26, 2025 | 277.10 | 277.10 | 273.10 | 275.10 | 275.10 | -1.33% | 428,240 |
| Jun 25, 2025 | 278.00 | 280.40 | 276.80 | 278.79 | 278.79 | 0.18% | 204,275 |
| Jun 24, 2025 | 279.05 | 282.00 | 276.45 | 278.30 | 278.30 | 1.57% | 1,086,568 |
| Jun 23, 2025 | 273.85 | 276.65 | 271.95 | 274.00 | 274.00 | -0.31% | 288,563 |