IOB - Delayed Quote
SEK
Investor AB (publ) (0NC6.IL)
426.60
+237.32
(+125.38%)
At close: October 30 at 11:49:13 AM GMT
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
424.27
427.55
424.27
189.28
189.28
111,790
Oct 29, 2026
426.90
429.67
426.15
189.28
189.28
371,370
Oct 28, 2026
423.45
427.85
423.45
189.28
189.28
68,474
Oct 27, 2026
416.50
423.55
416.30
189.28
189.28
800,737
Oct 26, 2026
413.05
418.45
413.05
189.28
189.28
153,617
Oct 23, 2026
411.10
412.00
407.65
189.28
189.28
270,156
Oct 22, 2026
414.42
414.73
409.05
189.28
189.28
129,513
Oct 21, 2026
414.67
418.85
413.55
189.28
189.28
480,589
Oct 20, 2026
417.83
417.90
410.88
189.28
189.28
698,453
Oct 19, 2026
420.23
422.45
414.55
189.28
189.28
243,542
Oct 16, 2026
417.45
422.70
415.23
189.28
189.28
159,506
Oct 15, 2026
416.00
416.00
410.45
189.28
189.28
240,314
Oct 14, 2026
417.40
419.15
415.55
189.28
189.28
276,492
Oct 13, 2026
414.30
418.45
414.30
189.28
189.28
117,937
Oct 12, 2026
413.90
415.70
412.75
189.28
189.28
427,701
Oct 9, 2026
409.50
413.33
409.50
189.28
189.28
240,099
Oct 8, 2026
405.45
409.27
404.15
189.28
189.28
172,255
Oct 7, 2026
407.38
411.05
406.05
189.28
189.28
129,999
Oct 6, 2026
405.65
410.90
405.65
189.28
189.28
42,777
Oct 5, 2026
405.40
405.88
402.52
189.28
189.28
47,332
Oct 2, 2026
401.70
405.25
400.10
189.28
189.28
88,729
Oct 1, 2026
403.90
405.80
399.80
189.28
189.28
70,472
Sep 30, 2026
409.20
411.42
405.80
189.28
189.28
442,442
Sep 29, 2026
410.64
411.80
407.10
189.28
189.28
3,168,535
Sep 28, 2026
412.15
412.45
408.65
189.28
189.28
138,131
Sep 25, 2026
412.90
414.80
410.80
189.28
189.28
246,954
Sep 24, 2026
406.00
410.15
405.50
189.28
189.28
37,338
Sep 23, 2026
410.50
413.45
407.50
189.28
189.28
493,533
Sep 22, 2026
409.45
410.75
407.15
189.28
189.28
381,950
Sep 21, 2026
408.20
411.30
406.90
189.28
189.28
388,987
Sep 18, 2026
405.50
408.35
403.85
189.28
189.28
1,075,448
Sep 17, 2026
404.73
407.85
404.25
189.28
189.28
696,490
Sep 16, 2026
399.00
402.85
399.00
189.28
189.28
144,228
Sep 15, 2026
396.27
400.01
392.10
189.28
189.28
343,000
Sep 14, 2026
400.00
403.85
398.35
189.28
189.28
351,573
Sep 11, 2026
403.95
404.65
401.80
189.28
189.28
165,245
Sep 10, 2026
405.50
406.70
401.55
189.28
189.28
394,223
Sep 9, 2026
407.48
408.05
401.48
189.28
189.28
305,793
Sep 8, 2026
405.33
408.65
403.70
189.28
189.28
220,349
Sep 7, 2026
408.90
409.38
406.25
189.28
189.28
834,028
Sep 4, 2026
410.00
411.61
408.05
189.28
189.28
144,186
Sep 3, 2026
407.65
411.10
407.00
189.28
189.28
3,154,821
Sep 2, 2026
408.10
408.85
404.80
189.28
189.28
2,831,547
Sep 1, 2026
412.55
414.25
408.95
189.28
189.28
1,105,752
Aug 28, 2026
416.40
419.02
415.90
189.28
189.28
57,041
Aug 27, 2026
414.50
416.35
412.75
189.28
189.28
285,878
Aug 26, 2026
414.95
416.80
413.80
189.28
189.28
62,480
Aug 25, 2026
413.23
416.00
413.23
189.28
189.28
396,441
Aug 24, 2026
412.83
412.95
411.05
189.28
189.28
169,332
Aug 21, 2026
410.80
414.90
409.40
189.28
189.28
175,626
Aug 20, 2026
408.80
411.55
408.80
189.28
189.28
170,654
Aug 19, 2026
410.70
411.90
409.23
189.28
189.28
123,811
Aug 18, 2026
409.55
411.90
408.20
189.28
189.28
307,554
Aug 17, 2026
413.45
414.15
410.45
189.28
189.28
1,003,553
Aug 14, 2026
414.90
414.90
411.70
189.28
189.28
369,328
Aug 13, 2026
419.00
419.60
412.80
189.28
189.28
479,864
Aug 12, 2026
420.60
420.85
417.70
189.28
189.28
256,526
Aug 11, 2026
422.70
423.10
420.25
189.28
189.28
176,370
Aug 10, 2026
424.40
424.65
420.90
189.28
189.28
359,457
Aug 7, 2026
424.05
426.55
422.13
189.28
189.28
130,364
Aug 6, 2026
424.60
426.73
423.70
189.28
189.28
151,732
Aug 5, 2026
424.20
424.75
421.30
189.28
189.28
608,217
Aug 4, 2026
419.10
423.15
417.70
189.28
189.28
360,934
Aug 3, 2026
413.75
417.35
412.70
416.85
416.85
318,470
Jul 31, 2026
409.90
416.45
409.90
189.28
189.28
304,865
Jul 30, 2026
407.00
409.60
406.20
189.28
189.28
128,921
Jul 29, 2026
407.55
411.30
406.45
189.28
189.28
101,413
Jul 28, 2026
407.65
407.65
403.27
189.28
189.28
250,373
Jul 27, 2026
405.55
411.10
405.35
189.28
189.28
431,115
Jul 24, 2026
397.40
403.50
397.40
189.28
189.28
40,255
Jul 23, 2026
401.95
402.00
396.20
189.28
189.28
477,067
Jul 22, 2026
395.10
402.90
395.10
189.28
189.28
80,881
Jul 21, 2026
398.20
398.50
393.50
189.28
189.28
156,821
Jul 20, 2026
395.90
398.55
394.30
189.28
189.28
516,583
Jul 17, 2026
392.60
397.00
390.00
189.28
189.28
361,623
Jul 16, 2026
394.45
394.85
387.85
189.28
189.28
210,724
Jul 15, 2026
394.67
394.85
391.05
189.28
189.28
242,622
Jul 14, 2026
389.35
394.85
387.58
189.28
189.28
369,577
Jul 13, 2026
392.55
392.70
389.63
189.28
189.28
55,768
Jul 10, 2026
395.73
396.52
394.15
189.28
189.28
175,051
Jul 9, 2026
394.75
396.80
391.00
189.28
189.28
144,697
Jul 8, 2026
395.85
396.00
389.10
189.28
189.28
631,292
Jul 7, 2026
402.00
402.20
397.95
189.28
189.28
86,636
Jul 6, 2026
406.20
406.50
402.40
189.28
189.28
2,455,061
Jul 3, 2026
404.95
407.00
402.70
189.28
189.28
34,360
Jul 2, 2026
398.15
405.17
396.85
189.28
189.28
557,406
Jul 1, 2026
404.05
404.75
397.80
189.28
189.28
648,145
Jun 30, 2026
399.25
404.85
398.25
189.28
189.28
1,299,834
Jun 29, 2026
394.95
397.80
393.25
189.28
189.28
60,588
Jun 26, 2026
396.00
396.00
391.10
189.28
189.28
82,409
Jun 25, 2026
393.40
399.15
393.05
189.28
189.28
789,598
Jun 24, 2026
388.50
392.90
388.50
189.28
189.28
2,897,200
Jun 23, 2026
390.60
390.60
386.85
189.28
189.28
64,206
Jun 22, 2026
390.90
393.40
387.58
391.85
391.85
3,090,277
Jun 19, 2026
189.28
189.28
189.28
189.28
189.28
-
Jun 18, 2026
389.50
391.15
386.95
189.28
189.28
222,750
Jun 17, 2026
382.90
387.35
382.90
189.28
189.28
434,029
Jun 16, 2026
384.17
387.10
383.13
189.28
189.28
524,526
Jun 15, 2026
386.10
388.63
382.60
383.30
383.30
205,188
Jun 12, 2026
381.65
385.40
378.15
189.28
189.28
98,544
Jun 11, 2026
375.45
379.52
375.45
189.28
189.28
92,816
Jun 10, 2026
377.80
379.70
373.85
189.28
189.28
146,173
Jun 9, 2026
379.50
383.30
377.75
189.28
189.28
9,507,726
Jun 8, 2026
374.30
381.65
373.90
189.28
189.28
604,637
Jun 5, 2026
380.10
382.25
377.15
189.28
189.28
105,821
Jun 4, 2026
378.67
383.30
378.30
189.28
189.28
89,031
Jun 3, 2026
381.20
382.05
377.60
189.28
189.28
760,842
Jun 2, 2026
379.48
384.80
380.05
189.28
189.28
1,319,423
Jun 1, 2026
379.48
383.00
377.45
379.80
379.80
155,045
May 29, 2026
378.00
380.75
377.65
189.28
189.28
217,290
May 28, 2026
378.80
380.23
376.50
189.28
189.28
118,611
May 27, 2026
382.70
385.90
381.20
189.28
189.28
124,167
May 26, 2026
386.75
387.05
382.25
189.28
189.28
951,018
May 22, 2026
378.45
380.80
377.40
189.28
189.28
226,888
May 21, 2026
372.65
376.50
372.50
189.28
189.28
436,892
May 20, 2026
367.50
375.30
366.45
189.28
189.28
1,299,940
May 19, 2026
366.95
369.70
366.40
189.28
189.28
316,065
May 18, 2026
360.10
368.60
360.10
189.28
189.28
1,218,468
May 15, 2026
369.50
369.50
363.00
189.28
189.28
1,796,040
May 14, 2026
189.28
189.28
189.28
189.28
189.28
-
May 13, 2026
369.50
369.50
364.60
189.28
189.28
198,312
May 12, 2026
367.15
368.83
364.33
189.28
189.28
277,482
May 11, 2026
369.05
371.85
367.35
189.28
189.28
142,110
May 8, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
369.20
370.00
366.40
189.28
189.28
206,334
May 7, 2026
380.45
381.20
374.50
189.28
185.28
6,234,048
May 6, 2026
373.88
381.05
373.42
189.28
185.28
235,161
May 5, 2026
366.31
371.10
365.15
189.28
185.28
180,617
May 1, 2026
189.28
189.28
189.28
189.28
185.28
-
Apr 30, 2026
364.50
373.05
364.50
189.28
185.28
7,701,232
Apr 29, 2026
373.30
373.92
368.70
189.28
185.28
448,564
Apr 28, 2026
373.05
375.00
369.90
189.28
185.28
205,629
Apr 27, 2026
372.60
375.35
371.65
189.28
185.28
169,412
Apr 24, 2026
377.55
377.95
372.25
189.28
185.28
490,244
Apr 23, 2026
380.55
382.70
379.67
189.28
185.28
180,707
Apr 22, 2026
383.50
385.00
379.75
189.28
185.28
610,448
Apr 21, 2026
385.00
386.95
382.20
189.28
185.28
306,125
Apr 20, 2026
379.80
382.65
379.00
189.28
185.28
1,356,582
Apr 17, 2026
376.40
385.60
374.90
189.28
185.28
127,489
Apr 16, 2026
376.20
377.55
373.52
189.28
185.28
801,991
Apr 15, 2026
376.50
378.00
374.80
189.28
185.28
154,141
Apr 14, 2026
376.00
376.50
372.85
189.28
185.28
78,886
Apr 13, 2026
369.70
373.30
367.50
189.28
185.28
119,207
Apr 10, 2026
369.80
375.60
368.90
189.28
185.28
421,109
Apr 9, 2026
369.80
370.05
366.40
189.28
185.28
108,678
Apr 8, 2026
372.20
373.80
368.70
189.28
185.28
980,665
Apr 7, 2026
360.38
361.65
353.95
189.28
185.28
122,527
Apr 2, 2026
357.00
359.65
354.65
189.28
185.28
262,937
Apr 1, 2026
363.00
366.40
362.10
189.28
185.28
2,021,368
Mar 31, 2026
351.60
355.50
350.50
189.28
185.28
202,783
Mar 30, 2026
344.30
350.15
342.75
189.28
185.28
1,427,061
Mar 27, 2026
347.58
347.65
342.50
189.28
185.28
1,089,519
Mar 26, 2026
347.23
347.95
345.20
189.28
185.28
156,297
Mar 25, 2026
346.25
350.10
346.25
189.28
185.28
59,107
Mar 24, 2026
340.00
342.05
336.40
189.28
185.28
463,259
Mar 23, 2026
329.00
343.60
326.70
189.28
185.28
421,675
Mar 20, 2026
345.38
345.38
336.80
189.28
185.28
327,203
Mar 19, 2026
344.50
345.55
279.10
189.28
185.28
1,085,051
Mar 18, 2026
354.15
358.00
349.40
189.28
185.28
1,877,523
Mar 17, 2026
351.55
354.98
350.45
189.28
185.28
86,722
Mar 16, 2026
351.73
355.95
349.40
189.28
185.28
682,842
Mar 13, 2026
352.70
357.20
349.35
189.28
185.28
857,032
Mar 12, 2026
355.45
357.20
352.30
189.28
185.28
1,055,604
Mar 11, 2026
360.00
360.00
355.25
189.28
185.28
137,488
Mar 10, 2026
359.40
363.25
358.25
189.28
185.28
189,731
Mar 9, 2026
342.13
351.75
342.13
189.28
185.28
253,068
Mar 6, 2026
364.50
365.25
353.30
189.28
185.28
163,824
Mar 5, 2026
362.10
369.05
361.90
189.28
185.28
236,747
Mar 4, 2026
358.15
366.40
358.15
189.28
185.28
337,510
Mar 3, 2026
361.50
361.50
354.80
189.28
185.28
169,823
Mar 2, 2026
368.80
369.35
365.70
189.28
185.28
2,229,006
Feb 27, 2026
375.70
378.50
375.05
189.28
185.28
308,990
Feb 26, 2026
374.85
377.90
373.48
189.28
185.28
194,636
Feb 25, 2026
372.70
374.85
370.15
189.28
185.28
636,016
Feb 24, 2026
368.70
372.15
367.70
189.28
185.28
3,304,941
Feb 23, 2026
367.92
369.40
366.38
189.28
185.28
112,902
Feb 20, 2026
367.35
368.05
363.88
189.28
185.28
173,959
Feb 19, 2026
368.00
368.15
363.70
189.28
185.28
3,216,379
Feb 18, 2026
362.65
368.45
362.65
189.28
185.28
250,283
Feb 17, 2026
361.20
362.58
358.70
189.28
185.28
156,228
Feb 16, 2026
360.80
363.05
359.80
189.28
185.28
41,352
Feb 13, 2026
361.10
361.20
356.20
189.28
185.28
179,295
Feb 12, 2026
365.50
365.65
361.00
189.28
185.28
129,109
Feb 11, 2026
365.25
366.65
361.65
189.28
185.28
79,178
Feb 10, 2026
363.70
366.00
363.10
189.28
185.28
2,035,535
Feb 9, 2026
364.55
366.10
361.00
189.28
185.28
85,536
Feb 6, 2026
357.75
363.05
355.20
189.28
185.28
749,991
Feb 5, 2026
357.45
358.85
354.55
189.28
185.28
107,466
Feb 4, 2026
352.75
358.05
351.30
189.28
185.28
332,061
Feb 3, 2026
350.00
353.35
349.35
189.28
185.28
193,293
Feb 2, 2026
340.45
350.08
338.35
189.28
185.28
418,632
Jan 30, 2026
342.70
345.00
342.52
189.28
185.28
105,363
Jan 29, 2026
341.25
346.65
341.15
189.28
185.28
352,246
Jan 28, 2026
342.80
343.85
339.45
189.28
185.28
213,698
Jan 27, 2026
339.40
341.40
339.25
189.28
185.28
2,662,737
Jan 26, 2026
338.55
340.30
337.95
189.28
185.28
97,654
Jan 23, 2026
339.25
339.25
333.40
189.28
185.28
208,390
Jan 22, 2026
344.35
344.35
338.50
189.28
185.28
221,274
Jan 21, 2026
334.95
337.60
331.10
189.28
185.28
244,589
Jan 20, 2026
331.65
339.00
330.70
189.28
185.28
441,907
Jan 19, 2026
339.75
340.80
335.52
189.28
185.28
229,337
Jan 16, 2026
347.05
349.35
345.60
189.28
185.28
3,398,020
Jan 15, 2026
345.25
348.30
343.35
189.28
185.28
185,535
Jan 14, 2026
342.00
344.85
340.13
189.28
185.28
1,128,396
Jan 13, 2026
341.55
342.20
339.33
189.28
185.28
239,748
Jan 12, 2026
340.90
343.17
340.23
189.28
185.28
320,431
Jan 9, 2026
337.25
340.80
336.05
189.28
185.28
94,786
Jan 8, 2026
340.40
340.70
337.10
189.28
185.28
947,759
Jan 7, 2026
335.35
341.75
333.65
189.28
185.28
2,112,333
Jan 6, 2026
189.28
189.28
189.28
189.28
185.28
-
Jan 5, 2026
326.85
332.25
325.60
189.28
185.28
70,854
Jan 2, 2026
331.30
333.75
325.40
189.28
185.28
122,329
Dec 31, 2025
189.28
189.28
189.28
189.28
185.28
-
Dec 30, 2025
327.85
331.70
327.15
189.28
185.28
43,529
Dec 29, 2025
326.70
327.90
325.30
189.28
185.28
303,297
Dec 24, 2025
189.28
189.28
189.28
189.28
185.28
-
Dec 23, 2025
324.65
326.27
324.50
189.28
185.28
126,438
Dec 22, 2025
323.40
324.65
322.15
189.28
185.28
151,683
Dec 19, 2025
321.30
323.13
320.30
189.28
185.28
95,289
Dec 18, 2025
319.95
321.15
317.55
189.28
185.28
174,078
Dec 17, 2025
321.70
321.80
318.05
189.28
185.28
149,894
Dec 16, 2025
323.10
323.85
321.00
189.28
185.28
120,465
Dec 15, 2025
322.65
324.90
321.90
189.28
185.28
283,618
Dec 12, 2025
321.00
323.40
320.45
189.28
185.28
3,135,638
Dec 11, 2025
322.95
322.95
320.10
189.28
185.28
211,011
Dec 10, 2025
317.05
328.10
315.35
189.28
185.28
821,467
Dec 9, 2025
320.50
321.50
317.05
189.28
185.28
146,982
Dec 8, 2025
322.80
323.35
319.60
189.28
185.28
259,868
Dec 5, 2025
320.45
323.60
319.90
189.28
185.28
204,694
Dec 4, 2025
320.50
322.85
320.10
189.28
185.28
151,551
Dec 3, 2025
319.65
320.45
318.05
189.28
185.28
269,483
Dec 2, 2025
319.45
320.83
317.95
189.28
185.28
79,082
Dec 1, 2025
319.15
321.00
317.77
189.28
185.28
164,462
Nov 28, 2025
322.90
323.60
321.40
189.28
185.28
399,375
Nov 27, 2025
322.10
323.65
321.45
189.28
185.28
181,079
Nov 26, 2025
320.90
322.20
320.05
189.28
185.28
454,902
Nov 25, 2025
317.00
321.15
315.40
189.28
185.28
3,242,153
Nov 24, 2025
314.75
317.90
314.00
189.28
185.28
673,696
Nov 21, 2025
309.05
313.70
307.60
189.28
185.28
1,045,973
Nov 20, 2025
313.55
314.65
312.17
189.28
185.28
280,167
Nov 19, 2025
308.83
310.40
306.75
189.28
185.28
1,301,351
Nov 18, 2025
311.45
311.50
306.75
189.28
185.28
939,400
Nov 17, 2025
319.00
319.00
314.60
189.28
185.28
140,680
Nov 14, 2025
319.80
319.85
315.85
189.28
185.28
15,162,832
Nov 13, 2025
323.70
324.55
320.60
189.28
185.28
555,851
Nov 12, 2025
321.65
323.35
319.90
189.28
185.28
68,087
Nov 11, 2025
315.85
320.35
316.08
189.28
185.28
1,661,356
Nov 10, 2025
315.85
317.65
315.38
315.40
308.73
364,889
Nov 7, 2025
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
314.45
314.50
309.85
312.60
305.99
344,907
Nov 6, 2025
316.40
316.92
314.20
189.28
183.86
717,709
Nov 5, 2025
313.15
316.80
312.02
189.28
183.86
451,198
Nov 4, 2025
312.52
315.25
309.40
189.28
183.86
353,932
Nov 3, 2025
315.00
317.05
314.55
315.82
306.78
304,703
Oct 31, 2025
316.05
317.10
313.45
189.28
183.86
465,180
Oct 30, 2025
315.10
316.80
314.20
189.28
183.86
917,552
