Investor AB (publ) (FRA:IVSD)
Germany
· Delayed Price · Currency is EUR 33.36
-0.84 (-2.46%)
Last updated: Mar 6, 2026, 4:54 PM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.93 | 34.46 | 33.93 | 34.20 | 34.20 | -0.29% | 514 |
| Mar 4, 2026 | 33.11 | 34.30 | 33.11 | 34.30 | 34.30 | 2.74% | 206 |
| Mar 3, 2026 | 34.00 | 34.00 | 33.18 | 33.38 | 33.38 | -3.08% | 9,689 |
| Mar 2, 2026 | 34.98 | 34.98 | 34.00 | 34.44 | 34.44 | -2.99% | 2,072 |
| Feb 27, 2026 | 34.89 | 35.50 | 34.89 | 35.50 | 35.50 | 1.10% | 2,759 |
| Feb 26, 2026 | 35.44 | 35.44 | 34.74 | 35.12 | 35.12 | 0.59% | 432 |
| Feb 25, 2026 | 34.61 | 35.05 | 34.61 | 34.91 | 34.91 | -1.13% | 428 |
| Feb 24, 2026 | 34.24 | 35.31 | 34.24 | 35.31 | 35.31 | 2.35% | 131 |
| Feb 23, 2026 | 34.96 | 34.96 | 34.32 | 34.50 | 34.50 | -0.03% | 603 |
| Feb 20, 2026 | 34.75 | 34.75 | 34.24 | 34.51 | 34.51 | 1.01% | 358 |
| Feb 19, 2026 | 35.03 | 35.03 | 34.17 | 34.17 | 34.17 | -2.39% | 717 |
| Feb 18, 2026 | 34.35 | 35.00 | 34.35 | 35.00 | 35.00 | 3.20% | 1,852 |
| Feb 17, 2026 | 34.13 | 34.13 | 33.86 | 33.92 | 33.92 | -0.63% | 1,998 |
| Feb 16, 2026 | 34.43 | 34.43 | 33.97 | 34.13 | 34.13 | 0.83% | 693 |
| Feb 13, 2026 | 34.00 | 34.00 | 33.58 | 33.85 | 33.85 | -0.88% | 1,838 |
| Feb 12, 2026 | 34.30 | 34.53 | 34.15 | 34.15 | 34.15 | -0.94% | 2,880 |
| Feb 11, 2026 | 34.33 | 34.53 | 34.28 | 34.48 | 34.48 | 0.07% | 6,528 |
| Feb 10, 2026 | 34.66 | 34.66 | 34.00 | 34.45 | 34.45 | 0.61% | 3,699 |
| Feb 9, 2026 | 33.80 | 34.24 | 33.80 | 34.24 | 34.24 | 0.12% | 470 |
| Feb 6, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 2.10% | 1,118 |
| Feb 5, 2026 | 33.55 | 33.65 | 33.50 | 33.50 | 33.50 | -0.61% | 143 |
| Feb 4, 2026 | 33.04 | 33.72 | 33.04 | 33.70 | 33.70 | 0.81% | 214 |
| Feb 3, 2026 | 33.27 | 33.45 | 33.20 | 33.43 | 33.43 | 1.13% | 3,594 |
| Feb 2, 2026 | 32.87 | 33.06 | 32.04 | 33.06 | 33.06 | 1.38% | 3,522 |
| Jan 30, 2026 | 32.29 | 32.62 | 32.21 | 32.61 | 32.61 | 0.35% | 1,510 |
| Jan 29, 2026 | 32.02 | 32.49 | 32.02 | 32.49 | 32.49 | 1.18% | 224 |
| Jan 28, 2026 | 32.14 | 32.53 | 32.11 | 32.11 | 32.11 | -0.70% | 879 |
| Jan 27, 2026 | 31.75 | 32.34 | 31.75 | 32.34 | 32.34 | 1.68% | 1,255 |
| Jan 26, 2026 | 32.54 | 32.54 | 31.80 | 31.80 | 31.80 | -2.11% | 3,469 |
| Jan 23, 2026 | 31.73 | 32.49 | 31.73 | 32.49 | 32.49 | 0.64% | 148 |
| Jan 22, 2026 | 33.20 | 33.20 | 31.99 | 32.28 | 32.28 | -0.68% | 5,279 |
| Jan 21, 2026 | 31.53 | 32.50 | 31.28 | 32.50 | 32.50 | 1.14% | 2,370 |
| Jan 20, 2026 | 30.97 | 32.14 | 30.85 | 32.14 | 32.14 | 2.24% | 2,552 |
| Jan 19, 2026 | 31.95 | 31.95 | 31.36 | 31.43 | 31.43 | -3.01% | 1,600 |
| Jan 16, 2026 | 32.71 | 32.71 | 32.30 | 32.41 | 32.41 | -0.35% | 494 |
| Jan 15, 2026 | 32.45 | 32.52 | 32.37 | 32.52 | 32.52 | 2.01% | 5,738 |
| Jan 14, 2026 | 31.92 | 31.95 | 31.88 | 31.88 | 31.88 | -1.15% | 105 |
| Jan 13, 2026 | 32.00 | 32.30 | 31.69 | 32.25 | 32.25 | 1.00% | 808 |
| Jan 12, 2026 | 31.84 | 31.93 | 31.77 | 31.93 | 31.93 | 1.04% | 121 |
| Jan 9, 2026 | 31.42 | 31.60 | 31.42 | 31.60 | 31.60 | 0.32% | 728 |
| Jan 8, 2026 | 31.46 | 31.51 | 31.46 | 31.50 | 31.50 | -0.41% | 302 |
| Jan 7, 2026 | 31.10 | 31.79 | 31.10 | 31.63 | 31.63 | 0.73% | 808 |
| Jan 6, 2026 | 31.16 | 31.40 | 30.96 | 31.40 | 31.40 | 1.29% | 1,049 |
| Jan 5, 2026 | 30.58 | 31.00 | 30.14 | 31.00 | 31.00 | 1.26% | 681 |
| Jan 2, 2026 | 30.18 | 30.77 | 30.18 | 30.62 | 30.62 | 0.20% | 1,397 |
| Dec 30, 2025 | 30.17 | 30.56 | 30.17 | 30.56 | 30.56 | -0.75% | 12 |
| Dec 29, 2025 | 30.56 | 30.79 | 30.20 | 30.79 | 30.79 | 2.28% | 1,015 |
| Dec 23, 2025 | 30.26 | 30.26 | 29.89 | 30.10 | 30.10 | 1.35% | 1,038 |
| Dec 22, 2025 | 29.59 | 29.90 | 29.59 | 29.70 | 29.70 | 0.52% | 27 |
| Dec 19, 2025 | 29.30 | 29.55 | 29.30 | 29.55 | 29.55 | 0.68% | - |
| Dec 18, 2025 | 29.07 | 29.35 | 29.07 | 29.35 | 29.35 | -0.53% | 184 |
| Dec 17, 2025 | 29.21 | 29.50 | 29.11 | 29.50 | 29.50 | -0.08% | 611 |
| Dec 16, 2025 | 29.39 | 29.53 | 29.39 | 29.53 | 29.53 | -0.59% | 335 |
| Dec 15, 2025 | 29.34 | 29.70 | 29.34 | 29.70 | 29.70 | 0.30% | 2 |
| Dec 12, 2025 | 29.32 | 29.69 | 29.32 | 29.61 | 29.61 | - | 1,358 |
| Dec 11, 2025 | 30.22 | 30.22 | 29.61 | 29.61 | 29.61 | -1.33% | 200 |
| Dec 10, 2025 | 28.98 | 30.12 | 28.98 | 30.01 | 30.01 | 1.66% | 3,120 |
| Dec 9, 2025 | 29.01 | 29.63 | 29.01 | 29.52 | 29.52 | 0.56% | 2,145 |
| Dec 8, 2025 | 29.99 | 29.99 | 29.36 | 29.36 | 29.36 | -0.42% | 857 |
| 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 |