Investor AB (publ) (LON:0NC6)
London · Delayed Price · Currency is GBP · Price in SEK 349.30
+3.85 (1.11%)
At close: Mar 30, 2026
LON:0NC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 363.70 | 366.00 | 363.10 | 364.79 | 364.79 | 0.63% | 2,035,536 |
| Feb 9, 2026 | 364.55 | 366.10 | 361.00 | 362.51 | 362.51 | 0.79% | 85,536 |
| Feb 6, 2026 | 357.75 | 363.05 | 355.20 | 359.68 | 359.68 | 0.79% | 749,991 |
| Feb 5, 2026 | 357.45 | 358.85 | 354.55 | 356.88 | 356.87 | 1.38% | 107,466 |
| Feb 4, 2026 | 352.75 | 358.05 | 351.30 | 352.03 | 352.03 | 0.54% | 332,061 |
| Feb 3, 2026 | 350.00 | 353.35 | 349.35 | 350.15 | 350.15 | 1.49% | 193,293 |
| Feb 2, 2026 | 340.45 | 350.08 | 338.35 | 345.02 | 345.02 | 0.30% | 418,633 |
| Jan 30, 2026 | 342.70 | 345.00 | 341.55 | 344.00 | 344.00 | 0.21% | 105,364 |
| Jan 29, 2026 | 341.25 | 346.65 | 341.15 | 343.27 | 343.27 | -0.01% | 352,246 |
| Jan 28, 2026 | 342.80 | 343.85 | 339.45 | 343.30 | 343.30 | 0.72% | 213,698 |
| Jan 27, 2026 | 339.40 | 341.40 | 339.25 | 340.84 | 340.83 | 0.64% | 2,662,738 |
| Jan 26, 2026 | 338.55 | 340.30 | 337.95 | 338.65 | 338.65 | 0.30% | 97,655 |
| Jan 23, 2026 | 339.25 | 339.25 | 333.40 | 337.64 | 337.63 | -0.73% | 208,391 |
| Jan 22, 2026 | 344.35 | 344.35 | 338.50 | 340.10 | 340.10 | 2.42% | 221,274 |
| Jan 21, 2026 | 334.95 | 337.60 | 331.10 | 332.06 | 332.06 | -0.97% | 244,589 |