Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.04	34.56	34.04	34.20	-	-0.91%	-
Apr 27, 2026	34.80	34.80	34.43	34.51	34.51	-0.26%	867
Apr 24, 2026	34.85	34.85	34.50	34.60	34.60	-2.01%	90
Apr 23, 2026	35.31	35.31	35.31	35.31	35.31	-0.34%	-
Apr 22, 2026	35.74	35.74	35.43	35.43	35.43	-0.78%	3,470
Apr 21, 2026	35.84	35.84	35.71	35.71	35.71	0.73%	212
Apr 20, 2026	35.28	35.50	35.28	35.45	35.45	-0.57%	180
Apr 17, 2026	34.34	35.69	34.34	35.66	35.66	3.35%	3,272
Apr 16, 2026	34.48	34.87	34.48	34.50	34.50	-2.16%	494
Apr 15, 2026	35.03	35.26	34.69	35.26	35.26	3.16%	137
Apr 14, 2026	34.72	35.00	34.18	34.18	34.18	-0.49%	517
Apr 13, 2026	34.62	34.62	33.80	34.35	34.35	-0.39%	126
Apr 10, 2026	33.55	34.49	33.55	34.49	34.49	2.16%	47
Apr 9, 2026	33.71	33.81	33.71	33.76	33.76	-1.39%	218
Apr 8, 2026	34.00	34.80	34.00	34.23	34.23	5.13%	559
Apr 7, 2026	32.79	32.98	32.56	32.56	32.56	-1.03%	158
Apr 2, 2026	32.69	32.90	32.69	32.90	32.90	-1.79%	11
Apr 1, 2026	32.77	33.66	32.77	33.50	33.50	3.41%	2,855
Mar 31, 2026	32.22	32.40	31.52	32.40	32.40	1.87%	580
Mar 30, 2026	32.05	32.40	31.65	31.80	31.80	0.52%	617
Mar 27, 2026	31.54	31.78	31.54	31.64	31.64	-0.77%	219
Mar 26, 2026	32.07	32.07	31.88	31.88	31.88	-1.38%	30
Mar 25, 2026	31.30	32.34	31.30	32.33	32.33	1.97%	175
Mar 24, 2026	31.10	31.70	31.10	31.70	31.70	1.05%	82
Mar 23, 2026	30.75	31.50	30.16	31.37	31.37	-1.09%	4,403
Mar 20, 2026	32.00	32.06	31.34	31.72	31.72	-0.09%	328
Mar 19, 2026	32.15	32.15	31.74	31.75	31.75	-0.80%	1,442
Mar 18, 2026	33.18	33.44	32.00	32.00	32.00	-3.48%	990
Mar 17, 2026	32.70	33.16	32.70	33.16	33.16	2.25%	500
Mar 16, 2026	32.27	32.92	32.27	32.43	32.43	-1.14%	1,360
Mar 13, 2026	32.63	33.01	32.63	32.80	32.80	-1.12%	1,074
Mar 12, 2026	33.25	33.25	33.10	33.17	33.17	-1.21%	133
Mar 11, 2026	33.71	33.71	33.39	33.58	33.58	-1.31%	162
Mar 10, 2026	33.34	34.02	33.34	34.02	34.02	3.93%	464
Mar 9, 2026	33.64	33.64	32.21	32.74	32.74	-1.86%	1,325
Mar 6, 2026	34.30	34.30	33.10	33.36	33.36	-2.46%	225
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