Investor AB Class A INVE_A
OMXSTO · Sweden · Finance
SEK 398.00-0.40 (-0.10%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 397.40 | -0.25% | SEK 397.40 | SEK 397.50 | SEK 393.10 | 184.79K |
| 2026-09-30 | SEK 398.40 | -0.50% | SEK 402.60 | SEK 404.80 | SEK 398.40 | 406.47K |
| 2026-09-29 | SEK 400.40 | -0.25% | SEK 402.40 | SEK 405.20 | SEK 400.40 | 269.72K |
| 2026-09-28 | SEK 401.40 | -0.79% | SEK 405.20 | SEK 406.30 | SEK 401.40 | 320.85K |
| 2026-09-25 | SEK 404.60 | +0.67% | SEK 406.00 | SEK 408.80 | SEK 404.10 | 281.78K |
| 2026-09-24 | SEK 401.90 | -0.02% | SEK 399.30 | SEK 403.70 | SEK 398.40 | 234.34K |
| 2026-09-23 | SEK 402.00 | -0.20% | SEK 403.70 | SEK 407.20 | SEK 400.00 | 268.64K |
| 2026-09-22 | SEK 402.80 | +0.42% | SEK 402.30 | SEK 405.40 | SEK 399.90 | 1.72M |
| 2026-09-21 | SEK 401.10 | +0.02% | SEK 403.70 | SEK 406.30 | SEK 400.90 | 1.02M |
| 2026-09-18 | SEK 401.00 | 0.00% | SEK 400.30 | SEK 403.40 | SEK 399.20 | 499.91K |
| 2026-09-17 | SEK 401.00 | +0.73% | SEK 400.00 | SEK 403.60 | SEK 400.00 | 419.61K |
| 2026-09-16 | SEK 398.10 | +0.91% | SEK 395.20 | SEK 398.90 | SEK 395.20 | 371.43K |
| 2026-09-15 | SEK 394.50 | -0.28% | SEK 395.10 | SEK 397.00 | SEK 389.00 | 280.73K |
| 2026-09-14 | SEK 395.60 | -0.90% | SEK 397.00 | SEK 400.60 | SEK 395.10 | 366.32K |
| 2026-09-11 | SEK 399.20 | -0.08% | SEK 399.50 | SEK 401.60 | SEK 398.70 | 274.84K |
| 2026-09-10 | SEK 399.50 | -0.13% | SEK 400.00 | SEK 403.60 | SEK 398.30 | 196.08K |
| 2026-09-09 | SEK 400.00 | -0.94% | SEK 402.00 | SEK 404.40 | SEK 398.00 | 252.26K |
| 2026-09-08 | SEK 403.80 | +0.42% | SEK 402.30 | SEK 405.00 | SEK 400.30 | 221.64K |
| 2026-09-07 | SEK 402.10 | -0.52% | SEK 405.30 | SEK 405.60 | SEK 402.10 | 177.77K |
| 2026-09-04 | SEK 404.20 | -0.42% | SEK 406.00 | SEK 407.30 | SEK 403.90 | 208.88K |
| 2026-09-03 | SEK 405.90 | +0.84% | SEK 402.50 | SEK 406.70 | SEK 402.50 | 309.84K |
| 2026-09-02 | SEK 402.50 | -0.62% | SEK 404.30 | SEK 404.30 | SEK 399.50 | 341.98K |
| 2026-09-01 | SEK 405.00 | -0.98% | SEK 407.90 | SEK 410.20 | SEK 404.90 | 284.81K |
| 2026-08-31 | SEK 409.00 | -0.87% | SEK 412.00 | SEK 413.00 | SEK 407.50 | 452.86K |
| 2026-08-28 | SEK 412.60 | +0.90% | SEK 411.60 | SEK 414.40 | SEK 411.10 | 219.33K |
| 2026-08-27 | SEK 408.90 | +0.02% | SEK 409.50 | SEK 411.30 | SEK 407.60 | 262.39K |
| 2026-08-26 | SEK 408.80 | -0.29% | SEK 410.40 | SEK 411.60 | SEK 408.30 | 212.66K |
| 2026-08-25 | SEK 410.00 | +0.51% | SEK 408.40 | SEK 410.90 | SEK 408.40 | 278.40K |
| 2026-08-24 | SEK 407.90 | -0.07% | SEK 408.20 | SEK 408.70 | SEK 406.20 | 199.42K |
| 2026-08-21 | SEK 408.20 | +0.69% | SEK 405.40 | SEK 410.00 | SEK 404.10 | 233.10K |
| 2026-08-20 | SEK 405.40 | -0.25% | SEK 406.00 | SEK 407.00 | SEK 404.30 | 253.26K |
| 2026-08-19 | SEK 406.40 | 0.00% | SEK 406.20 | SEK 407.80 | SEK 405.00 | 201.67K |
| 2026-08-18 | SEK 406.40 | +0.02% | SEK 405.50 | SEK 407.50 | SEK 403.30 | 404.02K |
| 2026-08-17 | SEK 406.30 | -0.10% | SEK 407.10 | SEK 408.80 | SEK 405.40 | 461.23K |
| 2026-08-14 | SEK 406.70 | -0.07% | SEK 407.20 | SEK 409.50 | SEK 405.30 | 717.91K |
| 2026-08-13 | SEK 407.00 | -0.88% | SEK 412.20 | SEK 413.00 | SEK 405.70 | 707.56K |
| 2026-08-12 | SEK 410.60 | -0.27% | SEK 412.90 | SEK 413.10 | SEK 410.30 | 292.10K |
| 2026-08-11 | SEK 411.70 | -0.63% | SEK 414.60 | SEK 415.20 | SEK 411.70 | 271.15K |
| 2026-08-10 | SEK 414.30 | -0.43% | SEK 416.70 | SEK 417.00 | SEK 413.00 | 332.29K |
| 2026-08-07 | SEK 416.10 | +0.07% | SEK 416.40 | SEK 418.50 | SEK 414.10 | 330.11K |
| 2026-08-06 | SEK 415.80 | 0.00% | SEK 416.00 | SEK 418.50 | SEK 415.10 | 430.63K |
| 2026-08-05 | SEK 415.80 | 0.00% | SEK 417.00 | SEK 418.00 | SEK 413.90 | 485.96K |
| 2026-08-04 | SEK 415.80 | +1.56% | SEK 411.00 | SEK 415.80 | SEK 410.60 | 430.76K |
| 2026-08-03 | SEK 409.40 | +1.34% | SEK 405.50 | SEK 410.20 | SEK 405.10 | 520.11K |
| 2026-07-31 | SEK 404.00 | +0.55% | SEK 403.20 | SEK 409.00 | SEK 403.20 | 644.42K |
| 2026-07-30 | SEK 401.80 | +0.30% | SEK 400.60 | SEK 403.20 | SEK 399.70 | 316.17K |
| 2026-07-29 | SEK 400.60 | +0.33% | SEK 400.00 | SEK 404.60 | SEK 399.80 | 503.95K |
| 2026-07-28 | SEK 399.30 | +0.35% | SEK 398.50 | SEK 399.40 | SEK 395.50 | 593.10K |
| 2026-07-27 | SEK 397.90 | +0.94% | SEK 395.80 | SEK 401.30 | SEK 395.80 | 738.12K |
| 2026-07-24 | SEK 394.20 | +1.28% | SEK 388.90 | SEK 394.20 | SEK 388.50 | 394.34K |
| 2026-07-23 | SEK 389.20 | -0.97% | SEK 392.90 | SEK 392.90 | SEK 387.80 | 306.57K |
| 2026-07-22 | SEK 393.00 | +1.16% | SEK 388.50 | SEK 394.10 | SEK 387.30 | 537.48K |
| 2026-07-21 | SEK 388.50 | -0.46% | SEK 391.20 | SEK 391.70 | SEK 386.30 | 443.18K |
| 2026-07-20 | SEK 390.30 | +0.18% | SEK 389.90 | SEK 392.10 | SEK 387.40 | 237.10K |
| 2026-07-17 | SEK 389.60 | +0.46% | SEK 386.90 | SEK 389.60 | SEK 383.50 | 335.60K |
| 2026-07-16 | SEK 387.80 | +0.39% | SEK 387.10 | SEK 389.10 | SEK 381.90 | 542.39K |
| 2026-07-15 | SEK 386.30 | -0.59% | SEK 388.60 | SEK 388.60 | SEK 384.20 | 257.76K |
| 2026-07-14 | SEK 388.60 | +0.75% | SEK 384.00 | SEK 388.70 | SEK 382.00 | 284.99K |
| 2026-07-13 | SEK 385.70 | -0.85% | SEK 387.10 | SEK 387.70 | SEK 384.70 | 187.75K |
| 2026-07-10 | SEK 389.00 | -0.44% | SEK 390.50 | SEK 391.20 | SEK 388.00 | 212.49K |
| 2026-07-09 | SEK 390.70 | +1.14% | SEK 390.00 | SEK 391.20 | SEK 385.80 | 464.90K |
| 2026-07-08 | SEK 386.30 | -1.45% | SEK 390.90 | SEK 390.90 | SEK 383.30 | 312.61K |
| 2026-07-07 | SEK 392.00 | -1.43% | SEK 395.50 | SEK 395.50 | SEK 391.50 | 333.10K |
| 2026-07-06 | SEK 397.70 | -0.43% | SEK 399.90 | SEK 399.90 | SEK 395.50 | 285.53K |
| 2026-07-03 | SEK 399.40 | +0.76% | SEK 397.70 | SEK 400.00 | SEK 395.20 | 376.70K |
| 2026-07-02 | SEK 396.40 | +0.79% | SEK 392.50 | SEK 398.40 | SEK 390.60 | 515.15K |
| 2026-07-01 | SEK 393.30 | -0.73% | SEK 397.40 | SEK 397.70 | SEK 391.30 | 321.17K |
| 2026-06-30 | SEK 396.20 | +1.51% | SEK 391.40 | SEK 397.60 | SEK 391.10 | 657.22K |
| 2026-06-29 | SEK 390.30 | +0.85% | SEK 387.60 | SEK 390.60 | SEK 386.70 | 536.67K |
| 2026-06-26 | SEK 387.00 | -1.05% | SEK 389.00 | SEK 389.10 | SEK 384.70 | 331.95K |
| 2026-06-25 | SEK 391.10 | +1.22% | SEK 387.20 | SEK 392.50 | SEK 387.20 | 460.64K |
| 2026-06-24 | SEK 386.40 | +1.20% | SEK 382.00 | SEK 386.40 | SEK 382.00 | 676.61K |
| 2026-06-23 | SEK 381.80 | -1.52% | SEK 384.80 | SEK 384.80 | SEK 380.80 | 448.59K |
| 2026-06-22 | SEK 387.70 | +0.81% | SEK 384.00 | SEK 387.70 | SEK 380.90 | 460.64K |
| 2026-06-18 | SEK 384.60 | +1.13% | SEK 381.00 | SEK 384.70 | SEK 380.30 | 473.76K |
| 2026-06-17 | SEK 380.30 | +0.72% | SEK 377.60 | SEK 381.00 | SEK 376.10 | 299.94K |
| 2026-06-16 | SEK 377.60 | +0.37% | SEK 377.70 | SEK 381.20 | SEK 377.10 | 338.95K |
| 2026-06-15 | SEK 376.20 | +0.59% | SEK 379.50 | SEK 383.30 | SEK 376.20 | 591.92K |
| 2026-06-12 | SEK 374.00 | +0.54% | SEK 377.60 | SEK 380.20 | SEK 373.00 | 285.33K |
| 2026-06-11 | SEK 372.00 | -0.03% | SEK 368.30 | SEK 374.40 | SEK 368.30 | 122.74K |
| 2026-06-10 | SEK 372.10 | -0.24% | SEK 374.40 | SEK 375.30 | SEK 368.20 | 317.91K |
| 2026-06-09 | SEK 373.00 | -0.98% | SEK 376.40 | SEK 378.40 | SEK 373.00 | 404.41K |
| 2026-06-08 | SEK 376.70 | +0.32% | SEK 372.00 | SEK 377.20 | SEK 369.70 | 307.41K |
| 2026-06-05 | SEK 375.50 | -0.32% | SEK 376.70 | SEK 378.30 | SEK 373.20 | 310.54K |
| 2026-06-04 | SEK 376.70 | +0.48% | SEK 375.20 | SEK 378.90 | SEK 374.10 | 198.24K |
| 2026-06-03 | SEK 374.90 | -0.82% | SEK 377.40 | SEK 377.60 | SEK 373.40 | 260.79K |
| 2026-06-02 | SEK 378.00 | +0.75% | SEK 376.00 | SEK 380.50 | SEK 375.30 | 224.24K |
| 2026-06-01 | SEK 375.20 | -0.03% | SEK 376.10 | SEK 378.60 | SEK 372.70 | 255.32K |
| 2026-05-29 | SEK 375.30 | +0.24% | SEK 374.60 | SEK 376.20 | SEK 374.10 | 666.00K |
| 2026-05-28 | SEK 374.40 | -1.19% | SEK 376.40 | SEK 376.60 | SEK 373.20 | 221.96K |