Investor AB (publ) (STO:INVE.A)
Sweden
· Delayed Price · Currency is SEK 347.00
-6.10 (-1.73%)
At close: Mar 9, 2026
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 340.50 | 348.10 | 338.30 | 347.00 | 347.00 | -1.73% | 450,496 |
| Mar 6, 2026 | 358.80 | 362.00 | 350.00 | 353.10 | 353.10 | -1.67% | 468,110 |
| Mar 5, 2026 | 361.30 | 365.10 | 358.60 | 359.10 | 359.10 | -0.69% | 290,797 |
| Mar 4, 2026 | 355.00 | 363.10 | 354.20 | 361.60 | 361.60 | 1.72% | 370,052 |
| Mar 3, 2026 | 360.00 | 360.00 | 351.20 | 355.50 | 355.50 | -2.58% | 468,241 |
| Mar 2, 2026 | 364.90 | 365.70 | 359.10 | 364.90 | 364.90 | -2.59% | 501,580 |
| Feb 27, 2026 | 371.30 | 374.70 | 371.30 | 374.60 | 374.60 | 0.92% | 462,220 |
| Feb 26, 2026 | 368.80 | 374.00 | 368.80 | 371.20 | 371.20 | 0.65% | 307,823 |
| Feb 25, 2026 | 367.30 | 371.10 | 366.20 | 368.80 | 368.80 | 0.41% | 522,255 |
| Feb 24, 2026 | 363.90 | 368.20 | 363.90 | 367.30 | 367.30 | 0.93% | 549,549 |
| Feb 23, 2026 | 363.60 | 365.70 | 362.20 | 363.90 | 363.90 | 0.03% | 240,280 |
| Feb 20, 2026 | 361.80 | 364.80 | 360.10 | 363.80 | 363.80 | 0.80% | 344,219 |
| Feb 19, 2026 | 363.10 | 364.00 | 359.20 | 360.90 | 360.90 | -0.55% | 362,883 |
| Feb 18, 2026 | 358.20 | 363.50 | 358.20 | 362.90 | 362.90 | 1.26% | 326,543 |
| Feb 17, 2026 | 357.10 | 359.20 | 354.90 | 358.40 | 358.40 | 0.34% | 388,038 |
| Feb 16, 2026 | 354.50 | 359.50 | 354.50 | 357.20 | 357.20 | 1.02% | 303,188 |
| Feb 13, 2026 | 356.00 | 356.00 | 351.80 | 353.60 | 353.60 | -0.65% | 352,570 |
| Feb 12, 2026 | 360.50 | 360.90 | 355.90 | 355.90 | 355.90 | -0.89% | 335,993 |
| Feb 11, 2026 | 362.20 | 362.60 | 357.90 | 359.10 | 359.10 | -0.64% | 506,176 |
| Feb 10, 2026 | 361.00 | 362.40 | 359.80 | 361.40 | 361.40 | 0.25% | 191,720 |
| Feb 9, 2026 | 360.10 | 362.10 | 357.40 | 360.50 | 360.50 | 0.56% | 401,410 |
| Feb 6, 2026 | 354.80 | 359.00 | 351.60 | 358.50 | 358.50 | 1.07% | 323,632 |
| Feb 5, 2026 | 354.00 | 355.10 | 351.00 | 354.70 | 354.70 | 0.23% | 524,376 |
| Feb 4, 2026 | 350.40 | 355.10 | 348.90 | 353.90 | 353.90 | 1.00% | 529,470 |
| Feb 3, 2026 | 349.00 | 351.50 | 347.30 | 350.40 | 350.40 | 0.92% | 288,414 |
| Feb 2, 2026 | 338.80 | 348.10 | 336.20 | 347.20 | 347.20 | 1.88% | 401,332 |
| Jan 30, 2026 | 341.20 | 342.90 | 339.80 | 340.80 | 340.80 | 0.06% | 205,172 |
| Jan 29, 2026 | 340.20 | 344.40 | 339.00 | 340.60 | 340.60 | 0.80% | 362,351 |
| Jan 28, 2026 | 340.10 | 342.60 | 337.50 | 337.90 | 337.90 | -0.53% | 309,219 |
| Jan 27, 2026 | 339.00 | 339.70 | 336.80 | 339.70 | 339.70 | 0.95% | 301,322 |
| Jan 26, 2026 | 337.30 | 339.20 | 336.00 | 336.50 | 336.50 | -0.24% | 318,173 |
| Jan 23, 2026 | 337.90 | 337.90 | 332.20 | 337.30 | 337.30 | -0.30% | 334,033 |
| Jan 22, 2026 | 343.00 | 343.50 | 337.10 | 338.30 | 338.30 | 0.89% | 425,032 |
| Jan 21, 2026 | 334.50 | 335.60 | 329.80 | 335.30 | 335.30 | -0.50% | 438,856 |
| Jan 20, 2026 | 331.00 | 337.20 | 328.60 | 337.00 | 337.00 | 0.72% | 423,800 |
| Jan 19, 2026 | 340.20 | 340.20 | 333.40 | 334.60 | 334.60 | -3.88% | 648,428 |
| Jan 16, 2026 | 346.50 | 348.10 | 344.00 | 348.10 | 348.10 | 0.49% | 307,933 |
| Jan 15, 2026 | 341.80 | 346.50 | 341.80 | 346.40 | 346.40 | 1.73% | 631,452 |
| Jan 14, 2026 | 339.80 | 343.10 | 338.40 | 340.50 | 340.50 | 0.27% | 234,447 |
| Jan 13, 2026 | 340.00 | 340.50 | 337.60 | 339.60 | 339.60 | 0.06% | 443,917 |
| Jan 12, 2026 | 339.00 | 340.80 | 338.10 | 339.40 | 339.40 | 0.12% | 606,952 |
| Jan 9, 2026 | 336.00 | 339.00 | 334.50 | 339.00 | 339.00 | 1.07% | 348,994 |
| Jan 8, 2026 | 338.00 | 338.20 | 335.40 | 335.40 | 335.40 | -1.00% | 288,765 |
| Jan 7, 2026 | 333.50 | 339.10 | 331.60 | 338.80 | 338.80 | 3.04% | 709,917 |
| Jan 5, 2026 | 325.70 | 331.40 | 324.50 | 328.80 | 328.80 | 1.01% | 182,545 |
| Jan 2, 2026 | 329.00 | 332.10 | 324.50 | 325.50 | 325.50 | -0.97% | 419,987 |
| Dec 30, 2025 | 325.90 | 329.50 | 324.70 | 328.70 | 328.70 | 0.86% | 274,904 |
| Dec 29, 2025 | 324.00 | 325.90 | 323.50 | 325.90 | 325.90 | 0.74% | 283,107 |
| Dec 23, 2025 | 322.20 | 324.70 | 322.00 | 323.50 | 323.50 | 0.47% | 235,541 |
| Dec 22, 2025 | 321.10 | 322.90 | 320.40 | 322.00 | 322.00 | 0.31% | 267,355 |
| Dec 19, 2025 | 319.30 | 321.50 | 318.30 | 321.00 | 321.00 | 0.60% | 343,280 |
| Dec 18, 2025 | 317.70 | 319.50 | 316.00 | 319.10 | 319.10 | 0.69% | 314,061 |
| Dec 17, 2025 | 320.00 | 320.60 | 316.10 | 316.90 | 316.90 | -0.81% | 280,794 |
| Dec 16, 2025 | 320.60 | 322.40 | 319.50 | 319.50 | 319.50 | -0.34% | 282,845 |
| Dec 15, 2025 | 320.00 | 322.90 | 319.90 | 320.60 | 320.60 | 0.31% | 317,104 |
| Dec 12, 2025 | 319.40 | 322.20 | 318.90 | 319.60 | 319.60 | 0.25% | 358,164 |
| Dec 11, 2025 | 321.10 | 321.40 | 318.50 | 318.80 | 318.80 | -0.96% | 452,110 |
| Dec 10, 2025 | 316.10 | 325.10 | 313.90 | 321.90 | 321.90 | 1.77% | 885,186 |
| Dec 9, 2025 | 319.00 | 320.50 | 315.50 | 316.30 | 316.30 | -0.94% | 158,132 |
| Dec 8, 2025 | 321.70 | 322.30 | 318.10 | 319.30 | 319.30 | -0.72% | 223,533 |
| Dec 5, 2025 | 320.50 | 322.70 | 318.90 | 321.60 | 321.60 | 0.41% | 353,859 |
| Dec 4, 2025 | 319.20 | 321.70 | 319.00 | 320.30 | 320.30 | 1.01% | 355,536 |
| 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% | 188,118 |
| 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% | 591,928 |
| 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% | 268,205 |
| Nov 25, 2025 | 315.60 | 319.60 | 313.80 | 318.30 | 318.30 | 1.11% | 284,378 |
| 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 |