Investor AB (publ) (LON:0NC6)
London · Delayed Price · Currency is GBP · Price in SEK 381.08
-0.42 (-0.11%)
At close: Apr 23, 2026
LON:0NC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 380.55 | 382.70 | 379.68 | 381.08 | 381.08 | -0.11% | 180,708 |
| Apr 22, 2026 | 383.50 | 385.00 | 379.75 | 381.50 | 381.50 | -0.74% | 610,448 |
| Apr 21, 2026 | 385.00 | 386.95 | 382.20 | 384.35 | 384.35 | 0.80% | 306,126 |
| Apr 20, 2026 | 379.80 | 382.65 | 379.00 | 381.30 | 381.30 | 0.39% | 1,356,583 |
| Apr 17, 2026 | 376.40 | 385.60 | 374.90 | 379.84 | 379.84 | 0.97% | 127,490 |
| Apr 16, 2026 | 376.20 | 377.55 | 373.53 | 376.18 | 376.18 | -0.04% | 801,992 |
| Apr 15, 2026 | 376.50 | 378.00 | 374.80 | 376.32 | 376.32 | 0.45% | 154,142 |
| Apr 14, 2026 | 376.00 | 376.50 | 372.85 | 374.65 | 374.65 | 1.12% | 78,886 |
| Apr 13, 2026 | 369.70 | 373.30 | 367.50 | 370.51 | 370.51 | -0.66% | 119,208 |
| Apr 10, 2026 | 369.80 | 375.60 | 368.90 | 372.97 | 372.97 | 1.58% | 421,109 |
| Apr 9, 2026 | 369.80 | 370.05 | 366.40 | 367.18 | 367.17 | -1.03% | 108,679 |
| Apr 8, 2026 | 372.20 | 373.80 | 368.70 | 371.00 | 371.00 | 3.53% | 980,666 |
| Apr 7, 2026 | 360.38 | 361.65 | 353.95 | 358.36 | 358.36 | 0.34% | 122,527 |
| Apr 2, 2026 | 357.00 | 359.65 | 354.65 | 357.14 | 357.14 | -1.44% | 262,937 |
| Apr 1, 2026 | 363.00 | 366.40 | 362.10 | 362.38 | 362.38 | 2.66% | 2,021,368 |
| Mar 31, 2026 | 351.60 | 355.50 | 350.50 | 352.98 | 352.98 | 1.05% | 202,784 |
| Mar 30, 2026 | 344.30 | 350.15 | 342.75 | 349.30 | 349.30 | 1.11% | 1,427,061 |
| Mar 27, 2026 | 347.58 | 347.65 | 342.50 | 345.45 | 345.45 | -0.33% | 1,089,520 |
| Mar 26, 2026 | 347.23 | 347.95 | 345.20 | 346.60 | 346.60 | -1.00% | 156,297 |
| Mar 25, 2026 | 346.25 | 350.10 | 346.25 | 350.10 | 350.10 | 3.56% | 59,107 |
| Mar 24, 2026 | 340.00 | 342.05 | 336.40 | 338.05 | 338.05 | - | 463,259 |
| Mar 23, 2026 | 329.00 | 343.60 | 326.70 | 338.05 | 338.05 | 0.03% | 421,675 |
| Mar 20, 2026 | 345.38 | 345.38 | 336.80 | 337.95 | 337.95 | -1.24% | 327,203 |
| Mar 19, 2026 | 344.50 | 345.55 | 279.10 | 342.20 | 342.20 | -3.33% | 1,085,051 |
| Mar 18, 2026 | 354.15 | 358.00 | 349.41 | 354.00 | 354.00 | 0.41% | 1,877,524 |
| Mar 17, 2026 | 351.55 | 354.98 | 350.45 | 352.55 | 352.55 | -0.23% | 86,722 |
| Mar 16, 2026 | 351.73 | 355.95 | 349.40 | 353.35 | 353.35 | 0.14% | 682,843 |
| Mar 13, 2026 | 352.70 | 357.20 | 349.35 | 352.87 | 352.87 | -0.53% | 857,032 |
| Mar 12, 2026 | 355.45 | 357.20 | 352.30 | 354.75 | 354.75 | -0.34% | 1,055,605 |
| Mar 11, 2026 | 360.00 | 360.00 | 355.25 | 355.95 | 355.95 | -1.90% | 137,489 |
| Mar 10, 2026 | 359.40 | 363.25 | 358.25 | 362.85 | 362.85 | 3.51% | 189,731 |
| Mar 9, 2026 | 342.13 | 351.75 | 342.13 | 350.55 | 350.55 | -2.06% | 253,068 |
| Mar 6, 2026 | 364.50 | 365.25 | 353.30 | 357.91 | 357.91 | -1.27% | 163,825 |
| Mar 5, 2026 | 362.10 | 369.05 | 361.90 | 362.50 | 362.50 | -0.68% | 236,747 |
| Mar 4, 2026 | 358.15 | 366.40 | 358.15 | 365.00 | 365.00 | 1.65% | 337,510 |
| Mar 3, 2026 | 361.50 | 361.50 | 354.80 | 359.08 | 359.08 | -2.35% | 169,823 |
| Mar 2, 2026 | 368.80 | 378.10 | 363.80 | 367.71 | 367.71 | -2.46% | 2,229,006 |
| Feb 27, 2026 | 375.70 | 378.50 | 375.05 | 376.97 | 376.97 | 0.28% | 308,990 |
| Feb 26, 2026 | 374.85 | 377.90 | 373.48 | 375.91 | 375.91 | 0.93% | 194,636 |
| Feb 25, 2026 | 372.70 | 374.85 | 370.15 | 372.45 | 372.45 | 0.45% | 636,016 |
| Feb 24, 2026 | 368.70 | 372.15 | 367.70 | 370.77 | 370.77 | 0.74% | 3,304,941 |
| Feb 23, 2026 | 367.93 | 369.40 | 366.38 | 368.05 | 368.05 | 0.51% | 112,902 |
| Feb 20, 2026 | 367.35 | 368.05 | 363.88 | 366.18 | 366.18 | 0.05% | 173,960 |
| Feb 19, 2026 | 368.00 | 368.15 | 363.70 | 366.02 | 366.02 | -0.15% | 3,216,380 |
| Feb 18, 2026 | 362.65 | 368.45 | 362.65 | 366.58 | 366.58 | 1.51% | 250,284 |
| Feb 17, 2026 | 361.20 | 362.58 | 358.70 | 361.13 | 361.13 | -0.14% | 156,229 |
| Feb 16, 2026 | 360.80 | 363.05 | 359.80 | 361.62 | 361.62 | 1.00% | 41,352 |
| Feb 13, 2026 | 361.10 | 361.20 | 356.20 | 358.04 | 358.04 | -1.70% | 179,296 |
| Feb 12, 2026 | 365.50 | 365.65 | 361.00 | 364.22 | 364.22 | 0.13% | 129,109 |
| Feb 11, 2026 | 365.25 | 366.65 | 361.65 | 363.75 | 363.75 | -0.29% | 79,178 |