Investor AB (publ) (FRA:IVSD)
Germany
· Delayed Price · Currency is EUR 29.48
+0.13 (0.43%)
At close: Dec 5, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.08 | 29.50 | 29.08 | 29.48 | 29.48 | 0.43% | 403 |
| Dec 4, 2025 | 29.07 | 29.38 | 29.07 | 29.36 | 29.36 | 0.81% | 210 |
| Dec 3, 2025 | 29.17 | 29.19 | 29.08 | 29.12 | 29.12 | -0.27% | 420 |
| Dec 2, 2025 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 0.26% | 2,175 |
| Dec 1, 2025 | 29.56 | 29.56 | 29.08 | 29.13 | 29.13 | -0.87% | 523 |
| Nov 28, 2025 | 29.26 | 29.44 | 29.26 | 29.38 | 29.38 | 0.02% | 430 |
| Nov 27, 2025 | 29.05 | 29.44 | 29.05 | 29.38 | 29.38 | 0.79% | 502 |
| Nov 26, 2025 | 29.05 | 29.16 | 29.05 | 29.15 | 29.15 | 0.85% | 417 |
| Nov 25, 2025 | 28.67 | 28.90 | 28.65 | 28.90 | 28.90 | 1.40% | 626 |
| Nov 24, 2025 | 28.45 | 28.85 | 28.45 | 28.50 | 28.50 | 0.02% | 1,439 |
| Nov 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.31% | 330 |
| Nov 20, 2025 | 28.03 | 28.59 | 28.03 | 28.59 | 28.59 | 2.79% | 2 |
| Nov 19, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.12% | - |
| Nov 18, 2025 | 27.72 | 28.20 | 27.72 | 28.13 | 28.13 | -2.22% | 31 |
| Nov 17, 2025 | 29.41 | 29.41 | 28.77 | 28.77 | 28.77 | -1.08% | 401 |
| Nov 14, 2025 | 28.99 | 29.08 | 28.82 | 29.08 | 29.08 | -1.34% | 5,832 |
| Nov 13, 2025 | 29.48 | 29.65 | 29.48 | 29.48 | 29.48 | 0.20% | 440 |
| Nov 12, 2025 | 29.15 | 29.45 | 29.15 | 29.42 | 29.42 | 1.43% | 67 |
| Nov 11, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.93% | 835 |
| Nov 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.98% | - |
| Nov 7, 2025 | 28.29 | 28.29 | 28.13 | 28.18 | 28.18 | -1.98% | 64 |
| Nov 6, 2025 | 28.67 | 28.80 | 28.67 | 28.75 | 28.61 | -0.54% | 773 |
| Nov 5, 2025 | 28.35 | 28.90 | 28.35 | 28.90 | 28.77 | 1.28% | 599 |
| Nov 4, 2025 | 28.82 | 28.82 | 28.27 | 28.54 | 28.40 | -2.99% | 2,293 |
| Nov 3, 2025 | 28.72 | 29.42 | 28.72 | 29.42 | 29.28 | 1.78% | 2,386 |
| Oct 31, 2025 | 28.80 | 28.99 | 28.80 | 28.90 | 28.77 | -0.22% | 45 |
| Oct 30, 2025 | 28.68 | 28.97 | 28.68 | 28.97 | 28.83 | 0.92% | 3 |
| Oct 29, 2025 | 28.70 | 29.07 | 28.70 | 28.70 | 28.57 | -0.76% | 60 |
| Oct 28, 2025 | 29.04 | 29.05 | 28.92 | 28.92 | 28.79 | -0.46% | 163 |
| Oct 27, 2025 | 28.81 | 29.12 | 28.81 | 29.06 | 28.92 | 0.61% | 2,010 |
| Oct 24, 2025 | 28.59 | 29.00 | 28.59 | 28.88 | 28.75 | 0.79% | 1,240 |
| Oct 23, 2025 | 28.41 | 28.70 | 28.41 | 28.66 | 28.52 | 0.63% | 1,050 |
| Oct 22, 2025 | 28.33 | 28.48 | 28.33 | 28.48 | 28.35 | 0.51% | 25 |
| Oct 21, 2025 | 28.30 | 28.40 | 28.30 | 28.33 | 28.20 | 0.73% | 331 |
| Oct 20, 2025 | 27.77 | 28.13 | 27.77 | 28.13 | 28.00 | 0.77% | 150 |
| Oct 17, 2025 | 27.59 | 27.91 | 27.45 | 27.91 | 27.78 | -0.57% | 1,265 |
| Oct 16, 2025 | 27.84 | 28.12 | 27.84 | 28.07 | 27.94 | 0.20% | 46 |
| Oct 15, 2025 | 27.60 | 28.02 | 27.60 | 28.02 | 27.89 | 1.52% | 78 |
| Oct 14, 2025 | 27.47 | 27.60 | 27.47 | 27.60 | 27.47 | -0.13% | 10 |
| Oct 13, 2025 | 27.94 | 27.94 | 27.58 | 27.63 | 27.50 | -0.25% | 1,721 |
| Oct 10, 2025 | 27.64 | 28.05 | 27.64 | 27.70 | 27.57 | -0.40% | 107 |
| Oct 9, 2025 | 28.06 | 28.06 | 27.81 | 27.81 | 27.68 | -0.38% | 1,007 |
| Oct 8, 2025 | 27.61 | 27.93 | 27.61 | 27.92 | 27.79 | -0.16% | 245 |
| Oct 7, 2025 | 28.00 | 28.00 | 27.81 | 27.96 | 27.83 | - | 2,403 |
| Oct 6, 2025 | 27.72 | 27.96 | 27.62 | 27.96 | 27.83 | 1.58% | 2,889 |
| Oct 3, 2025 | 27.49 | 27.57 | 27.49 | 27.53 | 27.40 | 0.60% | 12 |
| Oct 2, 2025 | 26.93 | 27.41 | 26.93 | 27.36 | 27.24 | 2.84% | 351 |
| Oct 1, 2025 | 26.47 | 27.11 | 26.47 | 26.61 | 26.48 | -1.02% | 321 |
| Sep 30, 2025 | 26.20 | 26.88 | 26.20 | 26.88 | 26.76 | 2.28% | 275 |
| Sep 29, 2025 | 26.11 | 26.46 | 26.11 | 26.28 | 26.16 | 0.55% | 820 |
| Sep 26, 2025 | 25.66 | 26.14 | 25.66 | 26.14 | 26.02 | 2.61% | 549 |
| Sep 25, 2025 | 25.82 | 25.86 | 25.47 | 25.47 | 25.35 | -2.04% | 330 |
| Sep 24, 2025 | 26.74 | 26.74 | 26.00 | 26.00 | 25.88 | -1.74% | 265 |
| Sep 23, 2025 | 25.83 | 26.46 | 25.83 | 26.46 | 26.34 | 1.98% | 91 |
| Sep 22, 2025 | 25.56 | 25.95 | 25.56 | 25.95 | 25.83 | 0.52% | 2,434 |
| Sep 19, 2025 | 25.78 | 25.94 | 25.78 | 25.81 | 25.69 | -1.11% | 426 |
| Sep 18, 2025 | 25.84 | 26.12 | 25.83 | 26.10 | 25.98 | 2.61% | 58 |
| Sep 17, 2025 | 25.78 | 25.80 | 25.44 | 25.44 | 25.32 | -1.30% | 3,035 |
| Sep 16, 2025 | 25.98 | 26.07 | 25.75 | 25.77 | 25.65 | -1.28% | 194 |
| Sep 15, 2025 | 25.98 | 26.31 | 25.98 | 26.11 | 25.99 | 0.38% | 600 |
| Sep 12, 2025 | 26.14 | 26.14 | 26.01 | 26.01 | 25.89 | 0.02% | 116 |
| Sep 11, 2025 | 26.04 | 26.16 | 25.95 | 26.00 | 25.88 | -0.76% | 4,889 |
| Sep 10, 2025 | 26.01 | 26.38 | 26.01 | 26.20 | 26.08 | 0.69% | 1,878 |
| Sep 9, 2025 | 26.08 | 26.24 | 26.02 | 26.02 | 25.90 | -0.33% | 113 |
| Sep 8, 2025 | 26.56 | 26.56 | 26.11 | 26.11 | 25.99 | -1.02% | 901 |
| Sep 5, 2025 | 26.18 | 26.38 | 26.18 | 26.38 | 26.25 | -0.51% | 35 |
| Sep 4, 2025 | 26.42 | 26.51 | 26.26 | 26.51 | 26.39 | 1.13% | 246 |
| Sep 3, 2025 | 25.84 | 26.22 | 25.84 | 26.22 | 26.10 | 1.41% | 250 |
| Sep 2, 2025 | 26.52 | 26.52 | 25.85 | 25.85 | 25.73 | -4.13% | 2,653 |
| Sep 1, 2025 | 26.19 | 26.97 | 26.19 | 26.97 | 26.84 | 2.57% | 422 |
| Aug 29, 2025 | 26.64 | 26.64 | 26.29 | 26.29 | 26.17 | -0.66% | 63 |
| Aug 28, 2025 | 26.44 | 26.47 | 26.44 | 26.47 | 26.34 | 0.21% | 100 |
| Aug 27, 2025 | 26.29 | 26.41 | 26.29 | 26.41 | 26.29 | -0.45% | 5 |
| Aug 26, 2025 | 26.52 | 26.53 | 26.41 | 26.53 | 26.41 | -0.36% | 801 |
| Aug 25, 2025 | 26.80 | 26.83 | 26.63 | 26.63 | 26.50 | -0.62% | 260 |
| Aug 22, 2025 | 26.26 | 26.79 | 26.21 | 26.79 | 26.67 | 1.86% | 499 |
| Aug 21, 2025 | 26.60 | 26.60 | 26.29 | 26.30 | 26.18 | -0.64% | 109 |
| Aug 20, 2025 | 26.52 | 26.78 | 26.47 | 26.47 | 26.35 | 0.21% | 945 |
| Aug 19, 2025 | 26.26 | 26.57 | 26.26 | 26.42 | 26.29 | 0.21% | 369 |
| Aug 18, 2025 | 26.55 | 26.55 | 26.33 | 26.36 | 26.24 | -0.26% | 599 |
| Aug 15, 2025 | 26.14 | 26.50 | 26.14 | 26.43 | 26.31 | 0.65% | 655 |
| Aug 14, 2025 | 25.79 | 26.26 | 25.79 | 26.26 | 26.14 | 1.55% | 673 |
| Aug 13, 2025 | 25.72 | 25.86 | 25.72 | 25.86 | 25.74 | 0.98% | 3 |
| Aug 12, 2025 | 25.55 | 26.12 | 25.55 | 25.61 | 25.49 | -0.58% | 871 |
| Aug 11, 2025 | 25.96 | 26.19 | 25.73 | 25.76 | 25.64 | -1.09% | 3,545 |
| Aug 8, 2025 | 25.67 | 26.05 | 25.64 | 26.05 | 25.93 | 1.07% | 2,694 |
| Aug 7, 2025 | 25.20 | 25.77 | 25.20 | 25.77 | 25.65 | 1.86% | 220 |
| Aug 6, 2025 | 25.42 | 25.59 | 25.30 | 25.30 | 25.18 | -0.24% | 539 |
| Aug 5, 2025 | 25.61 | 25.61 | 25.35 | 25.36 | 25.24 | -1.11% | 230 |
| Aug 4, 2025 | 25.26 | 25.65 | 25.18 | 25.65 | 25.53 | 2.29% | 1,258 |
| Aug 1, 2025 | 25.30 | 25.30 | 25.00 | 25.07 | 24.96 | -1.69% | 53 |
| Jul 31, 2025 | 25.84 | 25.85 | 25.45 | 25.50 | 25.38 | -2.28% | 1,309 |
| Jul 30, 2025 | 26.03 | 26.24 | 26.02 | 26.10 | 25.98 | -0.55% | 10,038 |
| Jul 29, 2025 | 26.29 | 26.29 | 26.04 | 26.24 | 26.12 | 0.44% | 414 |
| Jul 28, 2025 | 26.68 | 26.68 | 26.13 | 26.13 | 26.01 | 0.56% | 174 |
| Jul 25, 2025 | 26.03 | 26.03 | 25.95 | 25.98 | 25.86 | -0.84% | 469 |
| Jul 24, 2025 | 26.34 | 26.43 | 26.20 | 26.20 | 26.08 | 0.46% | 718 |
| Jul 23, 2025 | 25.78 | 26.21 | 25.78 | 26.08 | 25.96 | 1.70% | 1,010 |
| Jul 22, 2025 | 25.75 | 25.97 | 25.59 | 25.65 | 25.53 | -0.79% | 507 |
| Jul 21, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.73 | -0.37% | - |