Investor AB (publ) (STO:INVE.A)
Sweden
· Delayed Price · Currency is SEK 321.60
+1.30 (0.41%)
At close: Dec 5, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.50 | 322.70 | 318.90 | 321.60 | 321.60 | 0.41% | 325,014 |
| Dec 4, 2025 | 319.20 | 321.70 | 319.00 | 320.30 | 320.30 | 1.01% | 343,428 |
| Dec 3, 2025 | 318.30 | 319.00 | 316.70 | 317.10 | 317.10 | -0.44% | 198,341 |
| Dec 2, 2025 | 318.20 | 319.70 | 316.40 | 318.50 | 318.50 | 0.19% | 187,967 |
| Dec 1, 2025 | 319.00 | 319.50 | 316.20 | 317.90 | 317.90 | -0.53% | 273,345 |
| Nov 28, 2025 | 321.30 | 321.90 | 319.60 | 319.60 | 319.60 | -0.47% | 559,612 |
| Nov 27, 2025 | 320.40 | 322.40 | 319.80 | 321.10 | 321.10 | 0.25% | 176,276 |
| Nov 26, 2025 | 319.50 | 321.00 | 318.50 | 320.30 | 320.30 | 0.63% | 267,709 |
| Nov 25, 2025 | 315.60 | 319.60 | 313.80 | 318.30 | 318.30 | 1.11% | 268,361 |
| Nov 24, 2025 | 312.50 | 316.50 | 312.50 | 314.80 | 314.80 | 1.29% | 380,809 |
| Nov 21, 2025 | 307.10 | 311.90 | 305.70 | 310.80 | 310.80 | -0.13% | 444,967 |
| Nov 20, 2025 | 312.50 | 313.40 | 310.90 | 311.20 | 311.20 | 1.07% | 270,320 |
| Nov 19, 2025 | 306.50 | 309.20 | 305.40 | 307.90 | 307.90 | 0.42% | 184,045 |
| Nov 18, 2025 | 309.80 | 312.30 | 304.90 | 306.60 | 306.60 | -2.29% | 438,064 |
| Nov 17, 2025 | 317.60 | 317.60 | 313.30 | 313.80 | 313.80 | -1.20% | 169,886 |
| Nov 14, 2025 | 318.80 | 318.80 | 314.30 | 317.60 | 317.60 | -0.72% | 296,163 |
| Nov 13, 2025 | 321.30 | 323.40 | 319.60 | 319.90 | 319.90 | -0.12% | 303,598 |
| Nov 12, 2025 | 319.90 | 322.00 | 318.40 | 320.30 | 320.30 | 0.41% | 238,878 |
| Nov 11, 2025 | 315.00 | 319.00 | 314.60 | 319.00 | 319.00 | 1.66% | 256,429 |
| Nov 10, 2025 | 313.80 | 316.20 | 313.50 | 313.80 | 313.80 | 1.03% | 362,806 |
| Nov 7, 2025 | 312.10 | 313.40 | 308.30 | 310.60 | 310.60 | -0.64% | 433,500 |
| Nov 6, 2025 | 314.40 | 315.30 | 312.20 | 312.60 | 311.15 | -0.57% | 374,686 |
| Nov 5, 2025 | 311.80 | 315.70 | 310.50 | 314.40 | 312.94 | 0.45% | 440,371 |
| Nov 4, 2025 | 312.10 | 314.30 | 308.90 | 313.00 | 311.55 | -0.54% | 269,290 |
| Nov 3, 2025 | 313.60 | 316.40 | 313.40 | 314.70 | 313.24 | 0.41% | 253,309 |
| Oct 31, 2025 | 316.00 | 316.00 | 312.80 | 313.40 | 311.95 | -0.82% | 97,697 |
| Oct 30, 2025 | 314.10 | 316.00 | 312.80 | 316.00 | 314.53 | 0.54% | 233,156 |
| Oct 29, 2025 | 316.00 | 316.20 | 313.70 | 314.30 | 312.84 | -0.38% | 120,582 |
| Oct 28, 2025 | 317.00 | 317.20 | 314.60 | 315.50 | 314.04 | -0.47% | 131,899 |
| Oct 27, 2025 | 316.00 | 317.70 | 315.80 | 317.00 | 315.53 | 0.57% | 238,880 |
| Oct 24, 2025 | 314.60 | 315.80 | 313.00 | 315.20 | 313.74 | 0.70% | 212,120 |
| Oct 23, 2025 | 311.50 | 313.10 | 310.50 | 313.00 | 311.55 | 0.58% | 208,698 |
| Oct 22, 2025 | 309.30 | 312.20 | 308.70 | 311.20 | 309.76 | 0.52% | 215,000 |
| Oct 21, 2025 | 311.30 | 312.20 | 307.60 | 309.60 | 308.16 | -0.42% | 172,154 |
| Oct 20, 2025 | 308.40 | 311.20 | 305.10 | 310.90 | 309.46 | 1.70% | 320,246 |
| Oct 17, 2025 | 305.80 | 308.60 | 302.20 | 305.70 | 304.28 | -0.81% | 352,544 |
| Oct 16, 2025 | 308.60 | 311.00 | 306.30 | 308.20 | 306.77 | -0.06% | 373,391 |
| Oct 15, 2025 | 306.20 | 309.40 | 306.20 | 308.40 | 306.97 | 1.51% | 389,196 |
| Oct 14, 2025 | 302.40 | 304.50 | 301.00 | 303.80 | 302.39 | 0.03% | 231,065 |
| Oct 13, 2025 | 304.50 | 305.90 | 302.20 | 303.70 | 302.29 | 0.13% | 236,481 |
| Oct 10, 2025 | 306.70 | 309.10 | 303.30 | 303.30 | 301.89 | -1.01% | 207,309 |
| Oct 9, 2025 | 306.60 | 309.20 | 304.80 | 306.40 | 304.98 | 0.16% | 204,279 |
| Oct 8, 2025 | 304.40 | 307.80 | 303.90 | 305.90 | 304.48 | 0.69% | 318,890 |
| Oct 7, 2025 | 307.00 | 307.10 | 303.70 | 303.80 | 302.39 | -0.95% | 368,877 |
| Oct 6, 2025 | 303.80 | 307.50 | 302.80 | 306.70 | 305.28 | 1.19% | 366,227 |
| Oct 3, 2025 | 302.00 | 303.80 | 300.90 | 303.10 | 301.69 | 0.60% | 239,717 |
| Oct 2, 2025 | 296.60 | 302.60 | 296.20 | 301.30 | 299.90 | 2.03% | 232,032 |
| Oct 1, 2025 | 293.00 | 295.90 | 291.70 | 295.30 | 293.93 | 0.51% | 156,653 |
| Sep 30, 2025 | 291.30 | 294.10 | 290.00 | 293.80 | 292.44 | 0.89% | 204,237 |
| Sep 29, 2025 | 288.30 | 291.80 | 288.30 | 291.20 | 289.85 | 1.25% | 226,068 |
| Sep 26, 2025 | 284.20 | 287.90 | 284.20 | 287.60 | 286.27 | 1.30% | 175,874 |
| Sep 25, 2025 | 285.90 | 286.60 | 282.70 | 283.90 | 282.58 | -0.66% | 178,099 |
| Sep 24, 2025 | 291.30 | 291.40 | 285.60 | 285.80 | 284.47 | -2.06% | 168,843 |
| Sep 23, 2025 | 286.50 | 292.30 | 286.50 | 291.80 | 290.45 | 1.99% | 205,258 |
| Sep 22, 2025 | 284.00 | 286.70 | 283.40 | 286.10 | 284.77 | 1.13% | 345,004 |
| Sep 19, 2025 | 284.80 | 286.00 | 281.00 | 282.90 | 281.59 | -0.67% | 3,164,443 |
| Sep 18, 2025 | 282.40 | 285.70 | 282.40 | 284.80 | 283.48 | 1.10% | 284,994 |
| Sep 17, 2025 | 281.00 | 282.80 | 281.00 | 281.70 | 280.39 | 0.25% | 132,802 |
| Sep 16, 2025 | 283.70 | 284.90 | 280.70 | 281.00 | 279.70 | -1.13% | 173,830 |
| Sep 15, 2025 | 285.80 | 288.50 | 283.60 | 284.20 | 282.88 | -0.56% | 259,360 |
| Sep 12, 2025 | 285.10 | 287.00 | 284.50 | 285.80 | 284.47 | 0.25% | 125,376 |
| Sep 11, 2025 | 286.50 | 286.80 | 283.70 | 285.10 | 283.78 | -0.59% | 142,731 |
| Sep 10, 2025 | 288.00 | 289.90 | 286.20 | 286.80 | 285.47 | -0.10% | 217,394 |
| Sep 9, 2025 | 288.20 | 289.50 | 286.20 | 287.10 | 285.77 | -0.52% | 203,512 |
| Sep 8, 2025 | 290.60 | 291.50 | 286.80 | 288.60 | 287.26 | -0.65% | 145,471 |
| Sep 5, 2025 | 290.80 | 292.80 | 289.80 | 290.50 | 289.15 | 0.07% | 87,180 |
| Sep 4, 2025 | 288.90 | 290.90 | 288.60 | 290.30 | 288.95 | 0.42% | 131,009 |
| Sep 3, 2025 | 287.00 | 290.00 | 286.90 | 289.10 | 287.76 | 1.05% | 123,176 |
| Sep 2, 2025 | 293.40 | 293.90 | 286.10 | 286.10 | 284.77 | -2.42% | 159,800 |
| Sep 1, 2025 | 291.50 | 293.80 | 291.30 | 293.20 | 291.84 | 0.58% | 163,038 |
| Aug 29, 2025 | 293.00 | 293.20 | 291.20 | 291.50 | 290.15 | -0.75% | 125,811 |
| Aug 28, 2025 | 294.70 | 296.70 | 293.20 | 293.70 | 292.34 | -0.24% | 88,812 |
| Aug 27, 2025 | 294.70 | 295.20 | 292.10 | 294.40 | 293.03 | - | 165,856 |
| Aug 26, 2025 | 295.90 | 296.10 | 294.10 | 294.40 | 293.03 | -0.88% | 130,854 |
| Aug 25, 2025 | 298.00 | 299.20 | 296.60 | 297.00 | 295.62 | -0.47% | 111,609 |
| Aug 22, 2025 | 293.30 | 298.90 | 292.40 | 298.40 | 297.02 | 1.53% | 157,337 |
| Aug 21, 2025 | 295.30 | 295.50 | 293.40 | 293.90 | 292.54 | -0.51% | 120,298 |
| Aug 20, 2025 | 297.50 | 297.50 | 294.70 | 295.40 | 294.03 | -0.87% | 128,791 |
| Aug 19, 2025 | 294.20 | 298.40 | 293.40 | 298.00 | 296.62 | 1.36% | 128,441 |
| Aug 18, 2025 | 294.50 | 295.70 | 293.10 | 294.00 | 292.64 | -0.17% | 195,573 |
| Aug 15, 2025 | 293.60 | 296.20 | 293.60 | 294.50 | 293.13 | 0.31% | 120,132 |
| Aug 14, 2025 | 289.50 | 293.80 | 289.30 | 293.60 | 292.24 | 1.42% | 138,252 |
| Aug 13, 2025 | 289.00 | 289.80 | 287.90 | 289.50 | 288.16 | 0.31% | 150,254 |
| Aug 12, 2025 | 288.10 | 290.40 | 287.00 | 288.60 | 287.26 | 0.17% | 101,547 |
| Aug 11, 2025 | 289.30 | 289.90 | 287.90 | 288.10 | 286.76 | -0.17% | 122,535 |
| Aug 8, 2025 | 287.50 | 288.70 | 286.40 | 288.60 | 287.26 | 0.38% | 114,943 |
| Aug 7, 2025 | 283.70 | 288.50 | 283.70 | 287.50 | 286.17 | 1.34% | 132,917 |
| Aug 6, 2025 | 284.70 | 286.80 | 282.90 | 283.70 | 282.38 | - | 100,896 |
| Aug 5, 2025 | 283.80 | 284.80 | 282.40 | 283.70 | 282.38 | 0.25% | 105,183 |
| Aug 4, 2025 | 280.90 | 283.40 | 280.90 | 283.00 | 281.69 | 0.93% | 125,449 |
| Aug 1, 2025 | 282.50 | 282.50 | 278.60 | 280.40 | 279.10 | -1.54% | 253,467 |
| Jul 31, 2025 | 290.00 | 290.70 | 284.40 | 284.80 | 283.48 | -1.79% | 512,981 |
| Jul 30, 2025 | 291.90 | 292.20 | 289.30 | 290.00 | 288.65 | -0.41% | 107,581 |
| Jul 29, 2025 | 291.10 | 294.40 | 291.00 | 291.20 | 289.85 | 0.17% | 106,845 |
| Jul 28, 2025 | 297.00 | 298.60 | 290.10 | 290.70 | 289.35 | -0.65% | 140,917 |
| Jul 25, 2025 | 292.80 | 292.90 | 289.50 | 292.60 | 291.24 | -0.10% | 130,393 |
| Jul 24, 2025 | 294.60 | 296.00 | 292.20 | 292.90 | 291.54 | 0.45% | 126,547 |
| Jul 23, 2025 | 289.60 | 292.70 | 289.60 | 291.60 | 290.25 | 1.78% | 194,518 |
| Jul 22, 2025 | 290.60 | 290.90 | 286.40 | 286.50 | 285.17 | -1.41% | 125,447 |
| Jul 21, 2025 | 292.50 | 292.80 | 289.60 | 290.60 | 289.25 | -0.27% | 156,251 |