Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.39	41.39	40.00	40.41	40.41	-1.29%	27,020
Apr 24, 2026	40.78	40.96	40.45	40.94	40.94	0.03%	6,357
Apr 23, 2026	41.30	41.39	40.93	40.93	40.93	-2.60%	17,381
Apr 22, 2026	41.28	42.02	41.24	42.02	42.02	1.20%	50,587
Apr 21, 2026	42.00	42.36	41.52	41.52	41.52	0.05%	74,783
Apr 20, 2026	41.37	41.50	41.37	41.50	41.50	-1.54%	4,166
Apr 17, 2026	42.15	42.15	42.15	42.15	42.15	3.54%	6,923
Apr 16, 2026	40.74	40.74	40.35	40.71	40.71	-0.59%	11,506
Apr 15, 2026	40.36	40.95	40.36	40.95	40.95	-0.51%	1,128
Apr 14, 2026	39.48	41.16	39.48	41.16	41.16	3.16%	13,609
Apr 13, 2026	40.25	40.38	39.90	39.90	39.90	-0.99%	14,372
Apr 10, 2026	40.46	40.63	40.30	40.30	40.30	0.94%	8,782
Apr 9, 2026	39.45	40.12	39.10	39.92	39.92	-1.03%	15,062
Apr 8, 2026	39.54	40.34	39.54	40.34	40.34	6.57%	3,390
Apr 7, 2026	37.69	37.85	37.05	37.85	37.85	-0.13%	1,614
Apr 6, 2026	38.25	38.82	37.90	37.90	37.90	-0.71%	14,159
Apr 2, 2026	38.46	38.46	37.30	38.17	38.17	-0.13%	5,112
Apr 1, 2026	38.26	38.50	38.22	38.22	38.22	2.30%	1,995
Mar 31, 2026	37.40	37.46	37.36	37.36	37.36	2.13%	7,244
Mar 30, 2026	36.10	36.92	36.10	36.58	36.58	0.22%	35,236
Mar 27, 2026	36.74	36.93	36.17	36.50	36.50	-1.08%	13,461
Mar 26, 2026	37.05	37.05	36.80	36.90	36.90	-1.26%	19,840
Mar 25, 2026	37.11	37.37	37.11	37.37	37.37	2.24%	13,331
Mar 24, 2026	36.55	36.55	36.55	36.55	36.55	-1.22%	2,703
Mar 23, 2026	36.97	37.06	36.97	37.00	37.00	3.35%	47,004
Mar 20, 2026	35.80	35.80	35.80	35.80	35.80	1.27%	316
Mar 19, 2026	36.65	36.65	35.35	35.35	35.35	-5.10%	5,082
Mar 18, 2026	38.73	38.73	37.25	37.25	37.25	-2.49%	1,167
Mar 17, 2026	38.02	38.20	38.02	38.20	38.20	2.31%	5,054
Mar 16, 2026	38.09	38.09	37.34	37.34	37.34	-0.72%	2,635
Mar 13, 2026	37.58	37.61	37.58	37.61	37.61	-2.82%	4,271
Mar 12, 2026	38.22	38.70	38.22	38.70	38.70	1.04%	28,490
Mar 11, 2026	38.87	38.87	37.30	38.30	38.30	-2.39%	5,313
Mar 10, 2026	39.60	39.60	39.24	39.24	39.24	-0.15%	935
Mar 9, 2026	37.41	39.30	37.41	39.30	39.30	0.64%	3,358
Mar 6, 2026	37.84	39.05	37.84	39.05	39.05	-1.15%	1,447
Mar 5, 2026	40.13	40.19	39.40	39.51	39.51	0.12%	23,650
Mar 4, 2026	39.46	39.46	39.46	39.46	39.46	0.15%	160
Mar 3, 2026	39.40	39.40	39.40	39.40	39.40	-5.85%	365
Feb 27, 2026	41.85	41.85	41.85	41.85	41.85	1.09%	487
Feb 26, 2026	41.40	41.40	41.40	41.40	41.40	1.35%	244
Feb 24, 2026	40.85	40.85	40.85	40.85	40.85	0.99%	1,019
Feb 23, 2026	40.70	40.70	40.45	40.45	40.45	-0.10%	3,246
Feb 20, 2026	40.40	40.60	40.10	40.49	40.49	-0.34%	13,546
Feb 19, 2026	40.63	40.63	40.63	40.63	40.63	-0.15%	238
Feb 18, 2026	40.61	40.69	40.61	40.69	40.69	1.72%	582
Feb 17, 2026	40.40	40.40	40.00	40.00	40.00	-1.72%	15,930
Feb 13, 2026	40.70	40.70	40.70	40.70	40.70	-	633
Feb 12, 2026	40.76	40.76	40.70	40.70	40.70	-1.33%	337
Feb 11, 2026	40.75	41.25	40.75	41.25	41.25	1.23%	870
Feb 10, 2026	40.75	40.75	40.75	40.75	40.75	0.24%	42,509
Feb 9, 2026	40.00	40.68	40.00	40.65	40.65	2.15%	153,631
Feb 5, 2026	39.80	39.80	39.80	39.80	39.80	1.79%	658
Feb 4, 2026	39.10	39.10	39.10	39.10	39.10	0.26%	2,045
Feb 3, 2026	39.00	39.00	39.00	39.00	39.00	0.58%	209
Feb 2, 2026	38.72	39.05	38.72	38.78	38.78	1.88%	2,042
Jan 30, 2026	38.06	38.06	38.06	38.06	38.06	1.49%	335
Jan 28, 2026	37.00	38.50	37.00	37.50	37.50	-2.17%	5,202
Jan 23, 2026	37.49	38.33	37.10	38.33	38.33	2.76%	643
Jan 21, 2026	37.10	37.30	37.10	37.30	37.30	1.33%	262
Jan 20, 2026	37.50	37.50	36.81	36.81	36.81	-2.36%	4,166
Jan 16, 2026	37.70	37.70	37.70	37.70	37.70	0.85%	889
Jan 15, 2026	37.38	37.38	37.38	37.38	37.38	-1.63%	534
Jan 14, 2026	37.95	38.00	37.95	38.00	38.00	3.40%	19,520
Jan 12, 2026	36.93	36.93	36.75	36.75	36.75	0.68%	2,148
Jan 9, 2026	36.50	36.50	36.50	36.50	36.50	1.93%	563
Jan 6, 2026	36.15	36.15	35.81	35.81	35.81	2.03%	2,302
Jan 5, 2026	35.20	35.20	35.10	35.10	35.10	-1.14%	539
Jan 2, 2026	36.00	36.00	35.50	35.50	35.50	0.14%	24,873
Dec 29, 2025	35.45	35.45	35.45	35.45	35.45	1.63%	431
Dec 22, 2025	34.88	34.88	34.88	34.88	34.88	0.37%	158
Dec 19, 2025	34.75	34.75	34.75	34.75	34.75	1.64%	2,060
Dec 17, 2025	34.19	34.19	34.19	34.19	34.19	1.00%	2,014
Dec 16, 2025	33.85	33.85	33.85	33.85	33.85	-2.90%	4,459
Dec 15, 2025	34.79	34.86	34.59	34.86	34.86	0.26%	13,976
Dec 12, 2025	34.77	34.77	34.77	34.77	34.77	1.92%	530
Dec 11, 2025	34.11	34.11	34.11	34.11	34.11	3.38%	788
Dec 10, 2025	34.87	34.90	33.00	33.00	33.00	-3.42%	304
Dec 9, 2025	34.00	34.17	34.00	34.17	34.17	0.50%	470
Dec 8, 2025	33.83	34.00	33.83	34.00	34.00	-2.16%	391
Dec 5, 2025	34.62	34.75	34.04	34.75	34.75	1.49%	5,876
Dec 3, 2025	34.24	34.24	34.24	34.24	34.24	0.71%	368
Dec 2, 2025	34.00	34.00	34.00	34.00	34.00	3.03%	543
Nov 24, 2025	33.00	33.00	33.00	33.00	33.00	2.85%	21,826
Nov 21, 2025	32.30	32.30	32.09	32.09	32.09	-1.73%	4,289
Nov 19, 2025	32.65	32.65	32.65	32.65	32.65	0.86%	164
Nov 18, 2025	32.23	32.37	32.23	32.37	32.37	-0.42%	602
Nov 17, 2025	32.51	32.51	32.51	32.51	32.51	-2.11%	279
Nov 14, 2025	33.23	33.23	33.21	33.21	33.21	-3.52%	407
Nov 12, 2025	33.96	34.42	33.96	34.42	34.42	2.75%	5,850
Nov 11, 2025	32.75	33.50	32.75	33.50	33.50	1.21%	950
Nov 10, 2025	33.30	33.30	33.10	33.10	33.10	-0.45%	1,772
Nov 6, 2025	32.52	33.25	32.52	33.25	33.25	2.72%	397
Oct 31, 2025	33.09	33.09	32.37	32.37	32.37	-3.20%	3,290
Oct 30, 2025	32.40	33.63	32.40	33.44	33.44	1.64%	2,262
Oct 29, 2025	32.90	32.90	32.90	32.90	32.90	-3.52%	3,930
Oct 28, 2025	34.10	34.10	34.10	34.10	34.10	1.43%	292