Stockholm - Delayed Quote
SEK
Investor AB (publ) (INVE-A.ST)
419.10
-0.60
(-0.14%)
At close: October 30 at 12:59:30 PM GMT+1
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 29, 2026
419.00
423.00
418.20
419.70
419.70
257,259
Oct 28, 2026
416.80
421.20
416.60
420.10
420.10
216,633
Oct 27, 2026
410.00
417.00
409.40
416.60
416.60
420,092
Oct 26, 2026
406.80
412.40
406.80
411.80
411.80
239,709
Oct 23, 2026
404.90
406.30
401.70
406.30
406.30
313,742
Oct 22, 2026
407.00
407.70
402.70
403.30
403.30
396,698
Oct 21, 2026
408.00
410.80
406.00
410.70
410.70
434,645
Oct 20, 2026
411.00
411.00
403.60
406.50
406.50
358,020
Oct 19, 2026
411.70
414.50
407.00
412.60
412.60
436,199
Oct 16, 2026
408.00
415.30
407.50
413.80
413.80
463,210
Oct 15, 2026
407.40
407.40
403.30
405.60
405.60
297,105
Oct 14, 2026
409.20
411.30
407.70
409.60
409.60
204,046
Oct 13, 2026
405.70
410.70
405.30
408.00
408.00
343,339
Oct 12, 2026
406.30
407.90
404.50
404.50
404.50
689,389
Oct 9, 2026
401.00
405.60
401.00
404.50
404.50
410,193
Oct 8, 2026
398.10
401.60
396.40
398.20
398.20
554,096
Oct 7, 2026
399.20
403.70
398.40
399.50
399.50
264,975
Oct 6, 2026
398.30
404.00
398.30
403.10
403.10
367,678
Oct 5, 2026
397.80
399.30
395.30
396.30
396.30
274,036
Oct 2, 2026
393.80
398.10
393.40
397.70
397.70
322,023
Oct 1, 2026
397.40
398.00
393.10
393.40
393.40
338,324
Sep 30, 2026
402.60
404.80
398.40
398.40
398.40
406,472
Sep 29, 2026
402.40
405.20
400.40
400.40
400.40
269,715
Sep 28, 2026
405.20
406.30
401.40
401.40
401.40
320,846
Sep 25, 2026
406.00
408.80
404.10
404.60
404.60
281,782
Sep 24, 2026
399.30
403.70
398.40
401.90
401.90
234,343
Sep 23, 2026
403.70
407.20
400.00
402.00
402.00
268,636
Sep 22, 2026
402.30
405.40
399.90
402.80
402.80
1,724,295
Sep 21, 2026
403.70
406.30
400.90
401.10
401.10
1,021,054
Sep 18, 2026
400.30
403.40
399.20
401.00
401.00
499,914
Sep 17, 2026
400.00
403.60
400.00
401.00
401.00
419,614
Sep 16, 2026
395.20
398.90
395.20
398.10
398.10
371,431
Sep 15, 2026
395.10
397.00
389.00
394.50
394.50
280,725
Sep 14, 2026
397.00
400.60
395.10
395.60
395.60
366,317
Sep 11, 2026
399.50
401.60
398.70
399.20
399.20
274,843
Sep 10, 2026
400.00
403.60
398.30
399.50
399.50
196,075
Sep 9, 2026
402.00
404.40
398.00
400.00
400.00
252,256
Sep 8, 2026
402.30
405.00
400.30
403.80
403.80
221,637
Sep 7, 2026
405.30
405.60
402.10
402.10
402.10
177,770
Sep 4, 2026
406.00
407.30
403.90
404.20
404.20
208,884
Sep 3, 2026
402.50
406.70
402.50
405.90
405.90
309,842
Sep 2, 2026
404.30
404.30
399.50
402.50
402.50
341,984
Sep 1, 2026
407.90
410.20
404.90
405.00
405.00
284,813
Aug 31, 2026
412.00
413.00
407.50
409.00
409.00
452,858
Aug 28, 2026
411.60
414.40
411.10
412.60
412.60
219,330
Aug 27, 2026
409.50
411.30
407.60
408.90
408.90
262,390
Aug 26, 2026
410.40
411.60
408.30
408.80
408.80
212,655
Aug 25, 2026
408.40
410.90
408.40
410.00
410.00
278,399
Aug 24, 2026
408.20
408.70
406.20
407.90
407.90
199,416
Aug 21, 2026
405.40
410.00
404.10
408.20
408.20
233,101
Aug 20, 2026
406.00
407.00
404.30
405.40
405.40
253,256
Aug 19, 2026
406.20
407.80
405.00
406.40
406.40
201,672
Aug 18, 2026
405.50
407.50
403.30
406.40
406.40
404,017
Aug 17, 2026
407.10
408.80
405.40
406.30
406.30
461,232
Aug 14, 2026
407.20
409.50
405.30
406.70
406.70
717,908
Aug 13, 2026
412.20
413.00
405.70
407.00
407.00
707,556
Aug 12, 2026
412.90
413.10
410.30
410.60
410.60
292,104
Aug 11, 2026
414.60
415.20
411.70
411.70
411.70
271,145
Aug 10, 2026
416.70
417.00
413.00
414.30
414.30
332,294
Aug 7, 2026
416.40
418.50
414.10
416.10
416.10
330,111
Aug 6, 2026
416.00
418.50
415.10
415.80
415.80
430,627
Aug 5, 2026
417.00
418.00
413.90
415.80
415.80
485,956
Aug 4, 2026
411.00
415.80
410.60
415.80
415.80
430,758
Aug 3, 2026
405.50
410.20
405.10
409.40
409.40
520,107
Jul 31, 2026
403.20
409.00
403.20
404.00
404.00
644,422
Jul 30, 2026
400.60
403.20
399.70
401.80
401.80
316,169
Jul 29, 2026
400.00
404.60
399.80
400.60
400.60
503,953
Jul 28, 2026
398.50
399.40
395.50
399.30
399.30
593,096
Jul 27, 2026
395.80
401.30
395.80
397.90
397.90
738,115
Jul 24, 2026
388.90
394.20
388.50
394.20
394.20
394,339
Jul 23, 2026
392.90
392.90
387.80
389.20
389.20
306,573
Jul 22, 2026
388.50
394.10
387.30
393.00
393.00
537,482
Jul 21, 2026
391.20
391.70
386.30
388.50
388.50
443,175
Jul 20, 2026
389.90
392.10
387.40
390.30
390.30
237,102
Jul 17, 2026
386.90
389.60
383.50
389.60
389.60
335,598
Jul 16, 2026
387.10
389.10
381.90
387.80
387.80
542,393
Jul 15, 2026
388.60
388.60
384.20
386.30
386.30
257,764
Jul 14, 2026
384.00
388.70
382.00
388.60
388.60
284,986
Jul 13, 2026
387.10
387.70
384.70
385.70
385.70
187,752
Jul 10, 2026
390.50
391.20
388.00
389.00
389.00
212,487
Jul 9, 2026
390.00
391.20
385.80
390.70
390.70
464,897
Jul 8, 2026
390.90
390.90
383.30
386.30
386.30
312,614
Jul 7, 2026
395.50
395.50
391.50
392.00
392.00
333,103
Jul 6, 2026
399.90
399.90
395.50
397.70
397.70
285,529
Jul 3, 2026
397.70
400.00
395.20
399.40
399.40
376,701
Jul 2, 2026
392.50
398.40
390.60
396.40
396.40
515,151
Jul 1, 2026
397.40
397.70
391.30
393.30
393.30
321,169
Jun 30, 2026
391.40
397.60
391.10
396.20
396.20
657,223
Jun 29, 2026
387.60
390.60
386.70
390.30
390.30
536,673
Jun 26, 2026
389.00
389.10
384.70
387.00
387.00
331,949
Jun 25, 2026
387.20
392.50
387.20
391.10
391.10
460,637
Jun 24, 2026
382.00
386.40
382.00
386.40
386.40
676,610
Jun 23, 2026
384.80
384.80
380.80
381.80
381.80
448,594
Jun 22, 2026
384.00
387.70
380.90
387.70
387.70
460,638
Jun 18, 2026
381.00
384.70
380.30
384.60
384.60
473,763
Jun 17, 2026
377.60
381.00
376.10
380.30
380.30
299,943
Jun 16, 2026
377.70
381.20
377.10
377.60
377.60
338,952
Jun 15, 2026
379.50
383.30
376.20
376.20
376.20
591,924
Jun 12, 2026
377.60
380.20
373.00
374.00
374.00
285,325
Jun 11, 2026
368.30
374.40
368.30
372.00
372.00
122,743
Jun 10, 2026
374.40
375.30
368.20
372.10
372.10
317,913
Jun 9, 2026
376.40
378.40
373.00
373.00
373.00
404,405
Jun 8, 2026
372.00
377.20
369.70
376.70
376.70
307,414
Jun 5, 2026
376.70
378.30
373.20
375.50
375.50
310,537
Jun 4, 2026
375.20
378.90
374.10
376.70
376.70
198,238
Jun 3, 2026
377.40
377.60
373.40
374.90
374.90
260,785
Jun 2, 2026
376.00
380.50
375.30
378.00
378.00
224,235
Jun 1, 2026
376.10
378.60
372.70
375.20
375.20
255,316
May 29, 2026
374.60
376.20
374.10
375.30
375.30
666,001
May 28, 2026
376.40
376.60
373.20
374.40
374.40
221,962
May 27, 2026
379.20
382.50
377.00
378.90
378.90
287,666
May 26, 2026
382.50
382.50
378.70
379.00
379.00
251,508
May 25, 2026
379.50
383.20
379.50
382.10
382.10
394,211
May 22, 2026
374.00
377.00
373.10
376.70
376.70
285,394
May 21, 2026
368.80
371.90
367.90
371.90
371.90
383,782
May 20, 2026
363.20
371.30
362.30
368.70
368.70
295,880
May 19, 2026
363.40
366.10
363.00
363.60
363.60
152,372
May 18, 2026
358.20
365.30
356.20
362.20
362.20
399,958
May 15, 2026
365.90
367.10
359.90
362.00
362.00
366,402
May 13, 2026
365.20
366.00
361.10
361.70
361.70
182,989
May 12, 2026
363.60
364.90
359.80
362.10
362.10
261,116
May 11, 2026
364.10
367.20
362.00
365.40
365.40
247,989
May 8, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
364.30
365.10
361.10
364.60
364.60
330,289
May 7, 2026
374.80
375.00
369.10
369.10
365.10
712,745
May 6, 2026
368.60
375.80
367.60
372.80
368.76
620,802
May 5, 2026
360.60
365.70
360.60
365.10
361.14
326,293
May 4, 2026
370.90
371.30
359.30
359.50
355.60
409,885
Apr 30, 2026
362.00
368.00
359.20
367.20
363.22
367,582
Apr 29, 2026
369.20
369.80
364.30
364.40
360.45
292,611
Apr 28, 2026
368.30
370.70
365.30
368.50
364.51
361,344
Apr 27, 2026
368.80
371.80
367.90
368.10
364.11
265,318
Apr 24, 2026
373.70
374.30
368.10
369.40
365.40
430,882
Apr 23, 2026
376.30
379.00
375.30
375.70
371.63
333,661
Apr 22, 2026
379.10
381.00
375.80
377.30
373.21
721,320
Apr 21, 2026
381.30
384.00
377.90
378.60
374.50
715,374
Apr 20, 2026
379.10
379.80
375.60
378.90
374.79
469,700
Apr 17, 2026
373.40
383.00
372.60
383.00
378.85
400,778
Apr 16, 2026
374.90
374.90
371.20
373.40
369.35
251,381
Apr 15, 2026
373.20
376.00
372.10
372.90
368.86
390,055
Apr 14, 2026
371.90
373.60
370.40
373.10
369.06
410,200
Apr 13, 2026
367.80
370.20
365.00
370.20
366.19
336,892
Apr 10, 2026
367.00
373.20
365.90
370.80
366.78
357,145
Apr 9, 2026
367.00
367.00
363.40
364.10
360.15
352,271
Apr 8, 2026
369.50
371.00
365.50
367.00
363.02
443,111
Apr 7, 2026
358.30
359.00
351.20
353.30
349.47
424,976
Apr 2, 2026
354.40
356.80
352.00
352.50
348.68
145,014
Apr 1, 2026
360.50
363.90
358.80
361.00
357.09
525,965
Mar 31, 2026
347.40
353.10
347.40
351.00
347.20
259,999
Mar 30, 2026
342.20
347.60
339.90
346.90
343.14
343,361
Mar 27, 2026
343.70
345.00
339.70
342.90
339.18
325,337
Mar 26, 2026
344.20
345.70
342.30
343.50
339.78
136,337
Mar 25, 2026
342.60
347.00
342.60
346.70
342.94
357,027
Mar 24, 2026
336.60
338.50
333.30
338.50
334.83
279,387
Mar 23, 2026
326.80
341.10
323.70
335.70
332.06
698,435
Mar 20, 2026
342.00
344.20
334.40
334.90
331.27
1,739,125
Mar 19, 2026
341.00
342.00
337.90
339.60
335.92
456,918
Mar 18, 2026
349.80
354.40
346.10
346.80
343.04
252,576
Mar 17, 2026
350.30
351.50
347.10
348.70
344.92
192,244
Mar 16, 2026
348.40
352.00
346.00
350.30
346.50
281,138
Mar 13, 2026
349.20
354.40
345.50
347.60
343.83
390,667
Mar 12, 2026
351.80
353.60
348.60
351.40
347.59
381,949
Mar 11, 2026
356.00
356.20
351.50
352.30
348.48
343,455
Mar 10, 2026
353.60
358.70
353.60
357.70
353.82
403,124
Mar 9, 2026
340.50
348.10
338.30
347.00
343.24
457,766
Mar 6, 2026
358.80
362.00
350.00
353.10
349.27
464,696
Mar 5, 2026
361.30
365.10
358.60
359.10
355.21
288,738
Mar 4, 2026
355.00
363.10
354.20
361.60
357.68
366,651
Mar 3, 2026
360.00
360.00
351.20
355.50
351.65
473,918
Mar 2, 2026
364.90
365.70
359.10
364.50
360.55
477,672
Feb 27, 2026
371.30
374.70
371.30
374.60
370.54
461,360
Feb 26, 2026
368.80
374.00
368.80
371.20
367.18
307,648
Feb 25, 2026
367.30
371.10
366.20
368.80
364.80
521,915
Feb 24, 2026
363.90
368.20
363.90
367.30
363.32
549,359
Feb 23, 2026
363.60
365.70
362.20
363.90
359.96
239,917
Feb 20, 2026
361.80
364.80
360.10
363.80
359.86
344,055
Feb 19, 2026
363.10
364.00
359.20
360.90
356.99
362,788
Feb 18, 2026
358.20
363.50
358.20
362.90
358.97
326,387
Feb 17, 2026
357.10
359.20
354.90
358.40
354.52
387,998
Feb 16, 2026
354.50
359.50
354.50
357.20
353.33
303,188
Feb 13, 2026
356.00
356.00
351.80
353.60
349.77
351,677
Feb 12, 2026
360.50
360.90
355.90
355.90
352.04
335,749
Feb 11, 2026
362.20
362.60
357.90
359.10
355.21
505,866
Feb 10, 2026
361.00
362.40
359.80
361.40
357.48
191,720
Feb 9, 2026
360.10
362.10
357.40
360.50
356.59
401,130
Feb 6, 2026
354.80
359.00
351.60
358.50
354.61
322,446
Feb 5, 2026
354.00
355.10
351.00
354.70
350.86
522,534
Feb 4, 2026
350.40
355.10
348.90
353.90
350.06
528,857
Feb 3, 2026
349.00
351.50
347.30
350.40
346.60
288,414
Feb 2, 2026
338.80
348.10
336.20
347.20
343.44
401,332
Jan 30, 2026
341.20
342.90
339.80
340.80
337.11
205,172
Jan 29, 2026
340.20
344.40
339.00
340.60
336.91
362,030
Jan 28, 2026
340.10
342.60
337.50
337.90
334.24
309,219
Jan 27, 2026
339.00
339.70
336.80
339.70
336.02
301,322
Jan 26, 2026
337.30
339.20
336.00
336.50
332.85
318,173
Jan 23, 2026
337.90
337.90
332.20
337.30
333.64
334,033
Jan 22, 2026
343.00
343.50
337.10
338.30
334.63
425,032
Jan 21, 2026
334.50
335.60
329.80
335.30
331.67
437,591
Jan 20, 2026
331.00
337.20
328.60
337.00
333.35
423,752
Jan 19, 2026
340.20
340.20
333.40
334.60
330.97
648,428
Jan 16, 2026
346.50
348.10
344.00
348.10
344.33
307,933
Jan 15, 2026
341.80
346.50
341.80
346.40
342.65
631,452
Jan 14, 2026
339.80
343.10
338.40
340.50
336.81
234,447
Jan 13, 2026
340.00
340.50
337.60
339.60
335.92
443,917
Jan 12, 2026
339.00
340.80
338.10
339.40
335.72
606,952
Jan 9, 2026
336.00
339.00
334.50
339.00
335.33
348,994
Jan 8, 2026
338.00
338.20
335.40
335.40
331.77
288,765
Jan 7, 2026
333.50
339.10
331.60
338.80
335.13
709,917
Jan 5, 2026
325.70
331.40
324.50
328.80
325.24
182,545
Jan 2, 2026
329.00
332.10
324.50
325.50
321.97
419,987
Dec 30, 2025
325.90
329.50
324.70
328.70
325.14
274,904
Dec 29, 2025
324.00
325.90
323.50
325.90
322.37
283,107
Dec 23, 2025
322.20
324.70
322.00
323.50
319.99
235,541
Dec 22, 2025
321.10
322.90
320.40
322.00
318.51
267,355
Dec 19, 2025
319.30
321.50
318.30
321.00
317.52
343,280
Dec 18, 2025
317.70
319.50
316.00
319.10
315.64
314,061
Dec 17, 2025
320.00
320.60
316.10
316.90
313.47
280,794
Dec 16, 2025
320.60
322.40
319.50
319.50
316.04
282,845
Dec 15, 2025
320.00
322.90
319.90
320.60
317.13
317,104
Dec 12, 2025
319.40
322.20
318.90
319.60
316.14
357,664
Dec 11, 2025
321.10
321.40
318.50
318.80
315.35
452,110
Dec 10, 2025
316.10
325.10
313.90
321.90
318.41
885,186
Dec 9, 2025
319.00
320.50
315.50
316.30
312.87
158,132
Dec 8, 2025
321.70
322.30
318.10
319.30
315.84
223,533
Dec 5, 2025
320.50
322.70
318.90
321.60
318.11
353,859
Dec 4, 2025
319.20
321.70
319.00
320.30
316.83
355,536
Dec 3, 2025
318.30
319.00
316.70
317.10
313.66
198,341
Dec 2, 2025
318.20
319.70
316.40
318.50
315.05
188,118
Dec 1, 2025
319.00
319.50
316.20
317.90
314.45
273,345
Nov 28, 2025
321.30
321.90
319.60
319.60
316.14
591,928
Nov 27, 2025
320.40
322.40
319.80
321.10
317.62
176,276
Nov 26, 2025
319.50
321.00
318.50
320.30
316.83
268,205
Nov 25, 2025
315.60
319.60
313.80
318.30
314.85
284,015
Nov 24, 2025
312.50
316.50
312.50
314.80
311.39
380,809
Nov 21, 2025
307.10
311.90
305.70
310.80
307.43
444,967
Nov 20, 2025
312.50
313.40
310.90
311.20
307.83
270,320
Nov 19, 2025
306.50
309.20
305.40
307.90
304.56
184,045
Nov 18, 2025
309.80
312.30
304.90
306.60
303.28
438,064
Nov 17, 2025
317.60
317.60
313.30
313.80
310.40
169,886
Nov 14, 2025
318.80
318.80
314.30
317.60
314.16
296,163
Nov 13, 2025
321.30
323.40
319.60
319.90
316.43
303,598
Nov 12, 2025
319.90
322.00
318.40
320.30
316.83
238,878
Nov 11, 2025
315.00
319.00
314.60
319.00
315.54
256,429
Nov 10, 2025
313.80
316.20
313.50
313.80
310.40
362,806
Nov 7, 2025
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
312.10
313.40
308.30
310.60
307.23
433,500
Nov 6, 2025
314.40
315.30
312.20
312.60
307.78
374,686
Nov 5, 2025
311.80
315.70
310.50
314.40
309.55
440,371
Nov 4, 2025
312.10
314.30
308.90
313.00
308.17
269,290
Nov 3, 2025
313.60
316.40
313.40
314.70
309.85
253,309
Oct 31, 2025
316.00
316.00
312.80
313.40
308.57
97,697
Oct 30, 2025
314.10
316.00
312.80
316.00
311.13
233,156
