Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.00	34.00	34.00	34.00	-	-0.03%	-
Apr 27, 2026	34.00	34.01	34.00	34.01	34.01	-0.09%	30
Apr 24, 2026	34.04	34.04	34.04	34.04	34.04	-0.90%	-
Apr 23, 2026	34.35	34.35	34.35	34.35	34.35	-1.04%	-
Apr 22, 2026	34.71	34.71	34.71	34.71	34.71	-3.74%	-
Apr 21, 2026	34.94	36.06	34.94	36.06	36.06	4.80%	100
Apr 20, 2026	34.41	34.41	34.41	34.41	34.41	0.50%	-
Apr 17, 2026	34.24	34.24	34.24	34.24	34.24	-1.64%	-
Apr 16, 2026	34.81	34.81	34.81	34.81	34.81	-0.60%	60
Apr 15, 2026	34.17	35.02	34.17	35.02	35.02	2.94%	200
Apr 14, 2026	34.02	34.02	34.02	34.02	34.02	2.01%	-
Apr 13, 2026	33.35	33.35	33.35	33.35	33.35	0.33%	-
Apr 10, 2026	33.24	33.24	33.24	33.24	33.24	-0.69%	-
Apr 9, 2026	33.47	33.47	33.47	33.47	33.47	1.67%	-
Apr 8, 2026	32.92	32.92	32.92	32.92	32.92	2.78%	-
Apr 7, 2026	32.03	32.03	32.03	32.03	32.03	0.60%	-
Apr 2, 2026	31.84	31.84	31.84	31.84	31.84	-2.54%	-
Apr 1, 2026	32.67	32.67	32.67	32.67	32.67	0.71%	-
Mar 31, 2026	31.34	32.44	31.34	32.44	32.44	5.53%	40
Mar 30, 2026	30.74	30.74	30.74	30.74	30.74	-1.88%	-
Mar 27, 2026	31.33	31.33	31.33	31.33	31.33	-1.57%	-
Mar 26, 2026	31.83	31.83	31.83	31.83	31.83	2.51%	-
Mar 25, 2026	31.05	31.05	31.05	31.05	31.05	1.11%	-
Mar 24, 2026	30.71	30.71	30.71	30.71	30.71	0.16%	-
Mar 23, 2026	30.66	30.66	30.66	30.66	30.66	-2.11%	90
Mar 20, 2026	31.32	31.32	31.32	31.32	31.32	0.68%	-
Mar 19, 2026	31.60	31.60	31.11	31.11	31.11	-3.98%	164
Mar 18, 2026	32.35	32.40	32.35	32.40	32.40	0.31%	11
Mar 17, 2026	32.30	32.30	32.30	32.30	32.30	1.03%	-
Mar 16, 2026	31.97	31.97	31.97	31.97	31.97	0.35%	-
Mar 13, 2026	31.86	31.86	31.86	31.86	31.86	-1.61%	-
Mar 12, 2026	32.38	32.38	32.38	32.38	32.38	-1.61%	-
Mar 11, 2026	32.91	32.91	32.91	32.91	32.91	-3.29%	-
Mar 10, 2026	32.91	34.03	32.91	34.03	34.03	6.11%	270
Mar 9, 2026	32.33	32.33	31.53	32.07	32.07	-3.75%	1,217
Mar 6, 2026	33.32	33.32	33.32	33.32	33.32	-2.00%	-
Mar 5, 2026	34.00	34.00	34.00	34.00	34.00	3.31%	88
Mar 4, 2026	32.91	32.91	32.91	32.91	32.91	-1.47%	-
Mar 3, 2026	33.23	33.40	33.23	33.40	33.40	-0.65%	200
Mar 2, 2026	33.62	33.62	33.62	33.62	33.62	-2.92%	-
Feb 27, 2026	34.63	34.63	34.63	34.63	34.63	-1.84%	-
Feb 26, 2026	34.48	35.28	34.48	35.28	35.28	2.65%	200
Feb 25, 2026	34.37	34.37	34.37	34.37	34.37	1.30%	-
Feb 24, 2026	33.93	33.93	33.93	33.93	33.93	-0.09%	-
Feb 23, 2026	33.96	33.96	33.96	33.96	33.96	1.46%	-
Feb 20, 2026	33.47	33.47	33.47	33.47	33.47	-0.59%	-
Feb 19, 2026	33.67	33.67	33.67	33.67	33.67	1.02%	-
Feb 18, 2026	33.33	33.33	33.33	33.33	33.33	0.21%	-
Feb 17, 2026	33.12	33.26	33.12	33.26	33.26	0.79%	-
Feb 16, 2026	33.11	33.11	33.00	33.00	33.00	-1.05%	-
Feb 13, 2026	33.35	33.35	33.35	33.35	33.35	-1.62%	50
Feb 12, 2026	33.90	33.90	33.90	33.90	33.90	-0.67%	-
Feb 11, 2026	34.13	34.13	34.13	34.13	34.13	1.10%	-
Feb 10, 2026	33.76	33.76	33.76	33.76	33.76	0.66%	-
Feb 9, 2026	33.54	33.54	33.54	33.54	33.54	2.01%	-
Feb 6, 2026	32.88	32.88	32.88	32.88	32.88	0.21%	-
Feb 5, 2026	33.21	33.21	32.81	32.81	32.81	-0.30%	700
Feb 4, 2026	32.91	32.91	32.91	32.91	32.91	0.43%	-
Feb 3, 2026	32.77	32.77	32.77	32.77	32.77	-0.67%	-
Feb 2, 2026	31.70	32.99	31.70	32.99	32.99	2.90%	200
Jan 30, 2026	32.03	32.06	32.03	32.06	32.06	0.34%	-
Jan 29, 2026	31.95	31.95	31.95	31.95	31.95	-0.16%	-
Jan 28, 2026	32.05	32.05	32.00	32.00	32.00	-1.54%	100
Jan 27, 2026	31.58	32.50	31.58	32.50	32.50	2.14%	91
Jan 26, 2026	31.82	31.82	31.82	31.82	31.82	0.54%	-
Jan 23, 2026	31.65	31.65	31.65	31.65	31.65	0.70%	-
Jan 22, 2026	31.43	31.43	31.43	31.43	31.43	1.72%	-
Jan 21, 2026	31.43	31.43	30.90	30.90	30.90	1.64%	170
Jan 20, 2026	30.95	30.95	30.40	30.40	30.40	-7.49%	210
Jan 19, 2026	32.86	32.86	32.86	32.86	32.86	2.69%	200
Jan 16, 2026	32.00	32.00	32.00	32.00	32.00	1.27%	-
Jan 15, 2026	31.60	31.60	31.60	31.60	31.60	-1.80%	-
Jan 14, 2026	32.18	32.18	32.18	32.18	32.18	2.78%	20
Jan 13, 2026	31.31	31.31	31.31	31.31	31.31	0.51%	-
Jan 12, 2026	31.15	31.15	31.15	31.15	31.15	-2.23%	-
Jan 9, 2026	30.78	31.86	30.78	31.86	31.86	3.37%	220
Jan 8, 2026	30.93	30.93	30.82	30.82	30.82	-2.87%	-
Jan 7, 2026	30.60	31.73	30.60	31.73	31.73	2.35%	21
Jan 6, 2026	30.13	31.00	30.13	31.00	31.00	1.27%	384
Jan 5, 2026	29.74	30.61	29.62	30.61	30.61	0.20%	120
Jan 2, 2026	30.55	30.55	30.55	30.55	30.55	1.63%	167
Dec 30, 2025	30.06	30.06	30.06	30.06	30.06	-1.18%	-
Dec 29, 2025	30.42	30.42	30.42	30.42	30.42	-	330
Dec 23, 2025	29.54	30.42	29.54	30.42	30.42	3.26%	700
Dec 22, 2025	29.46	29.46	29.46	29.46	29.46	-0.77%	-
Dec 19, 2025	29.18	29.83	29.18	29.69	29.69	2.59%	364
Dec 18, 2025	28.94	28.94	28.94	28.94	28.94	-0.69%	-
Dec 17, 2025	29.14	29.14	29.14	29.14	29.14	-0.34%	-
Dec 16, 2025	29.24	29.24	29.24	29.24	29.24	-0.14%	-
Dec 15, 2025	29.28	29.28	29.28	29.28	29.28	0.14%	-
Dec 12, 2025	29.24	29.24	29.24	29.24	29.24	-1.08%	-
Dec 11, 2025	29.56	29.56	29.56	29.56	29.56	2.18%	-
Dec 10, 2025	28.93	28.93	28.93	28.93	28.93	-0.24%	-
Dec 9, 2025	29.00	29.00	29.00	29.00	29.00	-0.89%	-
Dec 8, 2025	29.26	29.26	29.26	29.26	29.26	1.04%	-
Dec 5, 2025	28.96	28.96	28.96	28.96	28.96	0.28%	-
Dec 4, 2025	28.88	28.88	28.88	28.88	28.88	-0.31%	-
Dec 3, 2025	28.97	28.97	28.97	28.97	28.97	-0.24%	-
Dec 2, 2025	28.72	29.04	28.72	29.04	29.04	1.79%	175
Dec 1, 2025	29.02	29.02	28.53	28.53	28.53	-2.03%	170