Investor AB (0NC5) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Investor AB

Date Open High Low Close* Volume
01/07/2022 18,335.00p 18,595.00p 18,335.00p 22,729.66p 8454
30/06/2022 18,300.00p 18,330.00p 18,300.00p 22,729.66p 11620
29/06/2022 22,729.66p 22,729.66p 18,395.00p 22,729.66p 20650
28/06/2022 19,135.00p 19,135.00p 18,730.00p 22,729.66p 9959
27/06/2022 18,850.00p 18,985.00p 18,760.00p 22,729.66p 11754
24/06/2022 18,185.00p 18,163.82p 18,163.82p 22,729.66p 0
23/06/2022 18,185.00p 18,285.00p 18,070.00p 22,729.66p 4027
22/06/2022 18,290.00p 18,480.00p 18,060.00p 22,729.66p 8309
21/06/2022 18,670.00p 18,815.00p 18,600.00p 22,729.66p 8535
20/06/2022 18,695.00p 18,765.00p 18,400.00p 22,729.66p 12340
17/06/2022 18,875.00p 19,030.00p 18,545.00p 22,729.66p 57885
16/06/2022 18,965.00p 18,965.00p 18,685.00p 22,729.66p 4157
15/06/2022 19,215.00p 19,515.00p 18,970.00p 22,729.66p 23711
14/06/2022 19,490.00p 19,490.00p 18,925.00p 22,729.66p 8217
13/06/2022 19,090.00p 19,300.00p 19,035.00p 22,729.66p 8083
10/06/2022 19,790.00p 19,790.00p 19,425.00p 22,729.66p 33308
09/06/2022 20,270.00p 20,270.00p 19,976.41p 22,729.66p 21332
08/06/2022 20,570.00p 20,710.00p 20,360.00p 22,729.66p 40684
07/06/2022 20,490.00p 20,740.00p 20,460.00p 22,729.66p 65541
06/06/2022 20,440.00p 20,246.81p 20,246.81p 22,729.66p 0
01/06/2022 20,440.00p 20,540.00p 20,090.00p 22,729.66p 48291
31/05/2022 20,480.00p 20,580.00p 20,270.00p 22,729.66p 764840
27/05/2022 19,695.00p 20,100.00p 19,485.00p 22,729.66p 138359
26/05/2022 19,790.00p 19,439.87p 19,439.87p 22,729.66p 0
25/05/2022 19,790.00p 19,830.00p 19,170.00p 22,729.66p 11099
24/05/2022 19,480.00p 19,680.00p 19,480.00p 22,729.66p 43192
23/05/2022 19,565.00p 19,580.00p 19,465.00p 22,729.66p 30106
20/05/2022 19,080.00p 19,476.25p 19,080.00p 22,729.66p 63229
19/05/2022 18,770.00p 18,980.00p 18,745.00p 22,729.66p 21667
18/05/2022 19,360.00p 19,385.00p 19,010.00p 22,729.66p 32130
17/05/2022 19,190.00p 19,450.00p 19,140.00p 22,729.66p 4054
16/05/2022 19,075.00p 19,225.00p 18,955.00p 22,729.66p 40938
13/05/2022 18,695.00p 19,040.00p 18,695.00p 22,729.66p 15802
12/05/2022 18,305.00p 18,690.00p 18,210.00p 22,729.66p 45057
11/05/2022 18,345.00p 18,635.00p 18,215.00p 22,729.66p 32519
10/05/2022 18,175.00p 18,650.00p 18,175.00p 22,729.66p 632978
09/05/2022 18,250.00p 18,275.00p 18,060.00p 22,729.66p 2788
06/05/2022 18,805.00p 18,830.00p 18,455.00p 22,729.66p 25231
05/05/2022 19,475.00p 19,475.00p 18,940.00p 22,729.66p 13169
04/05/2022 19,385.00p 19,405.00p 19,030.00p 22,729.66p 16114
03/05/2022 20,180.00p 20,220.00p 19,705.00p 22,729.66p 32068
29/04/2022 20,490.00p 20,960.00p 20,440.00p 22,729.66p 9898
28/04/2022 20,500.00p 20,650.00p 20,260.00p 22,729.66p 48321
27/04/2022 20,090.00p 20,390.00p 20,050.00p 22,729.66p 34729
26/04/2022 20,440.00p 20,770.00p 20,200.00p 22,729.66p 31889
25/04/2022 20,740.00p 21,827.01p 20,410.00p 22,729.66p 19873
22/04/2022 21,890.00p 22,349.64p 21,280.00p 22,729.66p 35686
21/04/2022 22,260.00p 22,709.13p 22,000.00p 22,729.66p 40638
20/04/2022 22,520.00p 22,860.00p 22,426.28p 22,729.66p 17509
19/04/2022 22,530.00p 22,560.00p 22,310.00p 22,729.66p 38133
14/04/2022 22,330.00p 22,410.00p 22,200.00p 22,729.66p 13293
13/04/2022 22,190.00p 22,390.00p 22,050.00p 22,729.66p 22252
12/04/2022 22,090.00p 22,350.00p 21,940.00p 22,729.66p 31263
11/04/2022 22,680.00p 22,680.00p 22,200.00p 22,729.66p 41563
08/04/2022 22,680.00p 22,680.00p 22,470.00p 22,729.66p 33944
07/04/2022 22,410.00p 22,720.00p 22,400.00p 22,729.66p 29438
06/04/2022 22,480.00p 22,500.00p 22,050.00p 22,729.66p 45213
05/04/2022 22,670.00p 22,810.00p 22,520.00p 22,729.66p 26940
04/04/2022 22,460.00p 22,630.00p 22,220.00p 22,729.66p 36205
01/04/2022 22,090.00p 22,360.00p 21,860.00p 22,729.66p 13342
31/03/2022 22,420.00p 22,520.00p 22,010.00p 22,729.66p 65896
30/03/2022 22,410.00p 22,460.00p 21,920.00p 22,729.66p 43562
29/03/2022 21,920.00p 22,460.00p 21,920.00p 22,729.66p 22599
28/03/2022 21,780.00p 21,920.00p 21,700.00p 22,729.66p 163219
25/03/2022 21,680.00p 21,890.00p 21,430.00p 22,729.66p 54368
24/03/2022 21,850.00p 22,000.00p 21,610.00p 22,729.66p 96601
23/03/2022 22,120.00p 22,290.00p 21,840.00p 22,729.66p 62514
22/03/2022 21,850.00p 22,140.00p 21,790.00p 22,729.66p 383706
21/03/2022 21,860.00p 21,950.00p 21,650.00p 22,729.66p 35848
18/03/2022 21,710.00p 21,970.00p 21,590.00p 22,729.66p 59235
17/03/2022 21,690.00p 21,710.00p 21,410.00p 22,729.66p 30649
16/03/2022 21,130.00p 21,470.00p 21,100.00p 22,729.66p 35102
15/03/2022 20,320.00p 20,640.00p 20,290.00p 22,729.66p 26864
14/03/2022 20,430.00p 20,810.00p 20,250.00p 22,729.66p 30574
11/03/2022 20,290.00p 20,650.00p 20,210.00p 22,729.66p 43232
10/03/2022 20,520.00p 20,520.00p 20,050.00p 22,729.66p 77957
09/03/2022 20,190.00p 20,360.00p 19,935.00p 22,729.66p 36544
08/03/2022 20,110.00p 20,150.00p 19,440.00p 22,729.66p 35675
07/03/2022 18,955.00p 19,750.00p 18,710.00p 22,729.66p 39229
04/03/2022 19,925.00p 20,074.96p 19,460.00p 22,729.66p 36025
03/03/2022 20,670.00p 20,690.00p 20,010.00p 22,729.66p 49308
02/03/2022 20,260.00p 20,850.00p 20,060.00p 22,729.66p 159503
01/03/2022 20,920.00p 20,920.00p 20,460.00p 22,729.66p 24342
28/02/2022 20,170.00p 21,000.00p 20,170.00p 22,729.66p 31177
25/02/2022 20,330.00p 20,530.00p 19,985.00p 22,729.66p 27233
24/02/2022 19,160.00p 20,290.00p 19,050.00p 22,729.66p 75145
23/02/2022 20,840.00p 20,910.00p 20,350.00p 22,729.66p 37732
22/02/2022 20,650.00p 20,650.00p 20,228.49p 22,729.66p 36796
21/02/2022 20,820.00p 20,820.00p 20,260.00p 22,729.66p 31847
18/02/2022 21,090.00p 21,180.00p 20,780.00p 22,729.66p 156672
17/02/2022 21,470.00p 21,480.00p 20,970.00p 22,729.66p 57048
16/02/2022 21,340.00p 21,440.00p 21,240.00p 22,729.66p 29842
14/02/2022 20,620.00p 20,670.00p 20,230.00p 22,729.66p 25927
11/02/2022 21,430.00p 21,440.00p 21,180.00p 22,729.66p 42602
10/02/2022 21,650.00p 21,660.00p 21,400.00p 22,729.66p 109015
09/02/2022 21,120.00p 21,690.00p 21,050.00p 22,729.66p 241885
08/02/2022 20,830.00p 20,924.04p 20,800.00p 22,729.66p 37439
07/02/2022 21,160.00p 21,180.00p 20,820.00p 22,729.66p 40283
04/02/2022 21,280.00p 21,320.00p 20,950.00p 22,729.66p 79755
03/02/2022 21,560.00p 21,590.00p 21,230.00p 22,729.66p 51823
02/02/2022 21,430.00p 21,720.00p 21,320.00p 22,729.66p 36049
01/02/2022 21,310.00p 21,410.00p 21,140.00p 22,729.66p 8940
31/01/2022 21,010.00p 21,120.00p 20,920.00p 22,729.66p 15068
28/01/2022 20,840.00p 20,840.00p 20,460.00p 22,729.66p 16012
27/01/2022 20,640.00p 20,890.00p 20,570.00p 22,729.66p 23865
26/01/2022 20,610.00p 21,050.00p 20,580.00p 22,729.66p 14699
25/01/2022 20,710.00p 20,740.00p 20,440.00p 22,729.66p 81135
24/01/2022 21,170.00p 21,230.00p 20,140.00p 22,729.66p 17814
21/01/2022 21,660.00p 21,660.00p 21,220.00p 22,729.66p 50478
20/01/2022 21,430.00p 21,790.00p 21,160.00p 22,729.66p 50803
19/01/2022 20,990.00p 21,670.00p 20,990.00p 22,729.66p 16172
18/01/2022 21,390.00p 21,390.00p 21,040.00p 22,729.66p 3915
17/01/2022 21,570.00p 21,790.00p 21,400.00p 22,729.66p 22670
14/01/2022 22,220.00p 22,220.00p 21,580.00p 22,729.66p 82728
13/01/2022 22,730.00p 22,850.00p 22,410.00p 22,729.66p 5046
12/01/2022 22,800.00p 22,820.00p 22,510.00p 22,729.66p 42530
10/01/2022 23,180.00p 23,180.00p 22,570.00p 18,875.00p 10057
07/01/2022 23,240.00p 23,340.00p 23,050.00p 18,875.00p 66070
06/01/2022 18,875.00p 23,660.00p 23,660.00p 18,875.00p 0
04/01/2022 24,020.00p 24,060.00p 23,850.00p 18,875.00p 36789
31/12/2021 23,770.00p 23,860.00p 23,860.00p 18,875.00p 0
30/12/2021 23,770.00p 23,880.00p 23,740.00p 18,875.00p 770012
29/12/2021 23,610.00p 23,780.00p 23,570.00p 18,875.00p 31000
24/12/2021 22,640.00p 23,080.00p 23,080.00p 18,875.00p 0
23/12/2021 22,640.00p 23,000.00p 22,636.66p 18,875.00p 14606
22/12/2021 22,550.00p 22,550.00p 22,250.00p 18,875.00p 47047
21/12/2021 22,490.00p 22,530.00p 22,320.00p 18,875.00p 25635
20/12/2021 21,900.00p 22,320.00p 21,900.00p 18,875.00p 10624
17/12/2021 22,620.00p 22,770.00p 22,230.00p 18,875.00p 19917
16/12/2021 22,920.00p 22,940.00p 22,710.00p 18,875.00p 23399
15/12/2021 22,620.00p 22,680.00p 22,420.00p 18,875.00p 18472
14/12/2021 22,910.00p 22,930.00p 22,490.00p 18,875.00p 20491
13/12/2021 22,830.00p 23,090.00p 22,700.00p 18,875.00p 21410
10/12/2021 22,760.00p 22,860.00p 22,730.00p 18,875.00p 19462
09/12/2021 23,010.00p 23,170.00p 22,780.00p 18,875.00p 52358
08/12/2021 23,050.00p 23,230.00p 22,810.00p 18,875.00p 90363
07/12/2021 22,410.00p 22,980.00p 22,410.00p 18,875.00p 54949
06/12/2021 22,200.00p 22,260.00p 21,880.00p 18,875.00p 37421
03/12/2021 22,410.00p 22,410.00p 21,980.00p 18,875.00p 78260
02/12/2021 21,770.00p 22,190.00p 21,740.00p 18,875.00p 38608
01/12/2021 21,820.00p 22,030.00p 21,620.00p 18,875.00p 167700
30/11/2021 21,910.00p 21,920.00p 21,490.00p 18,875.00p 501317
29/11/2021 21,950.00p 22,180.00p 21,830.00p 18,875.00p 305835
26/11/2021 21,590.00p 21,920.00p 21,390.00p 18,875.00p 569582
25/11/2021 22,160.00p 22,360.00p 22,050.00p 18,875.00p 86993
24/11/2021 22,140.00p 22,470.00p 21,640.00p 18,875.00p 82667
23/11/2021 22,030.00p 22,100.00p 21,800.00p 18,875.00p 71191
22/11/2021 22,360.00p 22,440.00p 22,200.00p 18,875.00p 60348
19/11/2021 22,430.00p 22,470.00p 22,070.00p 18,875.00p 906916
18/11/2021 22,570.00p 22,610.00p 22,300.00p 18,875.00p 226371
17/11/2021 22,510.00p 22,590.00p 22,340.00p 18,875.00p 78805
16/11/2021 22,470.00p 22,530.00p 22,180.00p 18,875.00p 159516
15/11/2021 22,030.00p 22,470.00p 22,030.00p 18,875.00p 237491
12/11/2021 22,925.00p 22,925.00p 22,095.00p 18,875.00p 329079
11/11/2021 20,930.00p 21,110.00p 20,930.00p 18,875.00p 15129
10/11/2021 20,930.00p 20,960.00p 20,900.00p 18,875.00p 20757
09/11/2021 20,920.00p 21,110.00p 20,875.00p 18,875.00p 35525
08/11/2021 20,890.00p 20,995.00p 20,860.00p 18,875.00p 43529
05/11/2021 20,830.00p 21,000.00p 20,830.00p 18,875.00p 24111
04/11/2021 20,790.00p 20,875.00p 20,715.00p 18,875.00p 34223
03/11/2021 20,270.00p 20,550.00p 20,270.00p 18,875.00p 46230
02/11/2021 20,130.00p 20,305.00p 20,100.00p 18,875.00p 18874
01/11/2021 20,070.00p 20,160.00p 20,000.00p 18,875.00p 46954
29/10/2021 19,840.00p 19,840.00p 19,710.00p 18,875.00p 718
28/10/2021 20,010.00p 20,090.00p 19,970.00p 18,875.00p 5485
27/10/2021 20,070.00p 20,220.00p 20,060.00p 18,875.00p 26907
26/10/2021 20,165.00p 20,265.00p 20,050.00p 18,875.00p 1915
25/10/2021 19,890.00p 19,968.00p 19,850.00p 18,875.00p 2582
22/10/2021 19,836.00p 19,972.00p 19,720.00p 18,875.00p 7287
21/10/2021 19,666.00p 19,776.00p 19,640.00p 18,875.00p 1524
20/10/2021 19,744.00p 19,770.00p 19,668.00p 18,875.00p 2943
19/10/2021 19,864.00p 19,910.00p 19,752.00p 18,875.00p 2332
18/10/2021 19,632.00p 19,850.00p 19,632.00p 18,875.00p 1018
15/10/2021 19,700.00p 19,788.00p 19,572.00p 18,875.00p 6037
14/10/2021 19,402.00p 19,644.00p 19,394.00p 18,875.00p 5751
13/10/2021 19,350.00p 19,350.00p 19,276.00p 18,875.00p 1947
12/10/2021 18,770.00p 19,140.00p 19,140.00p 18,875.00p 171
11/10/2021 18,770.00p 18,862.00p 18,764.00p 18,875.00p 14668
08/10/2021 18,862.00p 18,950.00p 18,860.00p 18,875.00p 1897
07/10/2021 18,824.00p 18,960.00p 18,824.00p 18,875.00p 2421
06/10/2021 18,518.00p 18,748.00p 18,518.00p 18,875.00p 5516
05/10/2021 18,750.00p 18,960.00p 18,750.00p 18,875.00p 591
04/10/2021 18,910.00p 18,910.00p 18,780.00p 18,875.00p 2588
01/10/2021 18,885.00p 19,048.00p 18,885.00p 18,875.00p 4174
30/09/2021 19,120.00p 19,120.00p 18,922.00p 18,875.00p 4483
29/09/2021 19,088.00p 19,088.00p 18,915.00p 18,875.00p 3013
28/09/2021 19,150.00p 19,150.00p 18,904.00p 18,875.00p 1880
27/09/2021 19,470.00p 19,538.00p 19,538.00p 18,875.00p 12
24/09/2021 19,470.00p 19,560.00p 19,445.00p 18,875.00p 1492
23/09/2021 19,510.00p 19,740.00p 19,510.00p 18,875.00p 3809
22/09/2021 19,340.00p 19,450.00p 19,305.00p 18,875.00p 2515
21/09/2021 19,445.00p 19,470.00p 19,305.00p 18,875.00p 3070
20/09/2021 19,525.00p 19,540.00p 19,280.00p 18,875.00p 1689
17/09/2021 20,290.00p 20,290.00p 19,840.00p 18,875.00p 5846
16/09/2021 20,180.00p 20,320.00p 20,140.00p 18,875.00p 15158
15/09/2021 20,250.00p 20,250.00p 20,060.00p 18,875.00p 3267
14/09/2021 20,100.00p 20,230.00p 20,100.00p 18,875.00p 4646
13/09/2021 20,160.00p 20,190.00p 20,050.00p 18,875.00p 1299
10/09/2021 20,420.00p 20,420.00p 20,320.00p 18,875.00p 2528
09/09/2021 20,050.00p 20,370.00p 20,030.00p 18,875.00p 1372

*Close Price adjusted for both dividends and splits