Investor AB (publ) (STO:INVE.A)
Sweden
· Delayed Price · Currency is SEK 367.40
-1.10 (-0.30%)
Apr 29, 2026, 3:13 PM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 368.30 | 370.70 | 365.30 | 368.50 | 368.50 | 0.11% | 296,069 |
| Apr 27, 2026 | 368.80 | 371.80 | 367.90 | 368.10 | 368.10 | -0.35% | 265,318 |
| Apr 24, 2026 | 373.70 | 374.30 | 368.10 | 369.40 | 369.40 | -1.68% | 431,588 |
| Apr 23, 2026 | 376.30 | 379.00 | 375.30 | 375.70 | 375.70 | -0.42% | 333,891 |
| Apr 22, 2026 | 379.10 | 381.00 | 375.80 | 377.30 | 377.30 | -0.34% | 721,515 |
| Apr 21, 2026 | 381.30 | 384.00 | 377.90 | 378.60 | 378.60 | -0.08% | 715,423 |
| Apr 20, 2026 | 379.10 | 379.80 | 375.60 | 378.90 | 378.90 | -1.07% | 469,700 |
| Apr 17, 2026 | 373.40 | 383.00 | 372.60 | 383.00 | 383.00 | 2.57% | 347,471 |
| Apr 16, 2026 | 374.90 | 374.90 | 371.20 | 373.40 | 373.40 | 0.13% | 237,249 |
| Apr 15, 2026 | 373.20 | 376.00 | 372.10 | 372.90 | 372.90 | -0.05% | 390,055 |
| Apr 14, 2026 | 371.90 | 373.60 | 370.40 | 373.10 | 373.10 | 0.78% | 410,581 |
| Apr 13, 2026 | 367.80 | 370.20 | 365.00 | 370.20 | 370.20 | -0.16% | 338,730 |
| Apr 10, 2026 | 367.00 | 373.20 | 365.90 | 370.80 | 370.80 | 1.84% | 356,018 |
| Apr 9, 2026 | 367.00 | 367.00 | 363.40 | 364.10 | 364.10 | -0.79% | 348,550 |
| Apr 8, 2026 | 369.50 | 371.00 | 365.50 | 367.00 | 367.00 | 3.88% | 435,473 |
| Apr 7, 2026 | 358.30 | 359.00 | 351.20 | 353.30 | 353.30 | 0.23% | 414,339 |
| Apr 2, 2026 | 354.40 | 356.80 | 352.00 | 352.50 | 352.50 | -2.35% | 145,014 |
| Apr 1, 2026 | 360.50 | 363.90 | 358.80 | 361.00 | 361.00 | 2.85% | 526,867 |
| Mar 31, 2026 | 347.40 | 353.10 | 347.40 | 351.00 | 351.00 | 1.18% | 261,078 |
| Mar 30, 2026 | 342.20 | 347.60 | 339.90 | 346.90 | 346.90 | 1.17% | 354,423 |
| Mar 27, 2026 | 343.70 | 345.00 | 339.70 | 342.90 | 342.90 | -0.17% | 326,280 |
| Mar 26, 2026 | 344.20 | 345.70 | 342.30 | 343.50 | 343.50 | -0.92% | 136,406 |
| Mar 25, 2026 | 342.60 | 347.00 | 342.60 | 346.70 | 346.70 | 2.42% | 357,131 |
| Mar 24, 2026 | 336.60 | 338.50 | 333.30 | 338.50 | 338.50 | 0.83% | 280,908 |
| Mar 23, 2026 | 326.80 | 341.10 | 323.70 | 335.70 | 335.70 | 0.24% | 702,892 |
| Mar 20, 2026 | 342.00 | 344.20 | 334.40 | 334.90 | 334.90 | -1.38% | 1,739,126 |
| Mar 19, 2026 | 341.00 | 342.00 | 337.90 | 339.60 | 339.60 | -2.08% | 457,339 |
| Mar 18, 2026 | 349.80 | 354.40 | 346.10 | 346.80 | 346.80 | -0.54% | 252,576 |
| Mar 17, 2026 | 350.30 | 351.50 | 347.10 | 348.70 | 348.70 | -0.46% | 192,244 |
| Mar 16, 2026 | 348.40 | 352.00 | 346.00 | 350.30 | 350.30 | 0.78% | 281,138 |
| Mar 13, 2026 | 349.20 | 354.40 | 345.50 | 347.60 | 347.60 | -1.08% | 391,929 |
| Mar 12, 2026 | 351.80 | 353.60 | 348.60 | 351.40 | 351.40 | -0.26% | 382,656 |
| Mar 11, 2026 | 356.00 | 356.20 | 351.50 | 352.30 | 352.30 | -1.51% | 346,633 |
| Mar 10, 2026 | 353.60 | 358.70 | 353.60 | 357.70 | 357.70 | 3.08% | 403,406 |
| Mar 9, 2026 | 340.50 | 348.10 | 338.30 | 347.00 | 347.00 | -1.73% | 458,548 |
| 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% | 474,437 |
| 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 |