Investor AB (publ) (STO:INVE.B)
Sweden
· Delayed Price · Currency is SEK 322.80
+2.00 (0.62%)
At close: Dec 5, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 321.50 | 323.65 | 319.70 | 322.80 | 322.80 | 0.62% | 2,382,954 |
| Dec 4, 2025 | 320.10 | 322.90 | 320.05 | 320.80 | 320.80 | 0.75% | 2,200,344 |
| Dec 3, 2025 | 319.60 | 320.60 | 317.90 | 318.40 | 318.40 | -0.45% | 2,113,161 |
| Dec 2, 2025 | 319.45 | 320.90 | 317.50 | 319.85 | 319.85 | 0.27% | 2,351,496 |
| Dec 1, 2025 | 320.70 | 321.00 | 317.45 | 319.00 | 319.00 | -0.75% | 2,643,268 |
| Nov 28, 2025 | 322.90 | 323.60 | 321.40 | 321.40 | 321.40 | -0.46% | 3,591,843 |
| Nov 27, 2025 | 322.00 | 323.95 | 321.35 | 322.90 | 322.90 | 0.40% | 2,005,646 |
| Nov 26, 2025 | 321.80 | 322.20 | 319.95 | 321.60 | 321.60 | 0.41% | 2,980,734 |
| Nov 25, 2025 | 316.90 | 321.30 | 315.10 | 320.30 | 320.30 | 1.41% | 3,296,082 |
| Nov 24, 2025 | 314.75 | 317.95 | 314.00 | 315.85 | 315.85 | 1.07% | 16,169,152 |
| Nov 21, 2025 | 308.05 | 313.75 | 307.15 | 312.50 | 312.50 | -0.13% | 2,995,412 |
| Nov 20, 2025 | 314.00 | 314.75 | 312.05 | 312.90 | 312.90 | 1.38% | 3,142,702 |
| Nov 19, 2025 | 308.05 | 310.45 | 306.70 | 308.65 | 308.65 | 0.24% | 2,579,034 |
| Nov 18, 2025 | 311.50 | 312.00 | 306.70 | 307.90 | 307.90 | -2.32% | 3,456,486 |
| Nov 17, 2025 | 319.10 | 319.15 | 314.60 | 315.20 | 315.20 | -1.22% | 2,747,951 |
| Nov 14, 2025 | 319.85 | 319.90 | 315.70 | 319.10 | 319.10 | -0.47% | 2,735,136 |
| Nov 13, 2025 | 323.10 | 324.60 | 320.60 | 320.60 | 320.60 | -0.33% | 2,915,146 |
| Nov 12, 2025 | 321.65 | 323.70 | 319.75 | 321.65 | 321.65 | 0.41% | 2,585,071 |
| Nov 11, 2025 | 316.75 | 320.50 | 316.05 | 320.35 | 320.35 | 1.55% | 3,385,811 |
| Nov 10, 2025 | 316.00 | 317.70 | 315.30 | 315.45 | 315.45 | 0.91% | 3,057,835 |
| Nov 7, 2025 | 314.20 | 314.70 | 309.55 | 312.60 | 312.60 | -0.65% | 3,028,099 |
| Nov 6, 2025 | 316.25 | 317.05 | 314.05 | 314.65 | 313.20 | -0.58% | 2,693,566 |
| Nov 5, 2025 | 313.30 | 316.85 | 311.75 | 316.50 | 315.04 | 0.75% | 2,558,949 |
| Nov 4, 2025 | 312.75 | 315.30 | 309.30 | 314.15 | 312.70 | -0.24% | 2,830,562 |
| Nov 3, 2025 | 314.25 | 317.10 | 313.75 | 314.90 | 313.45 | 0.43% | 2,689,552 |
| Oct 31, 2025 | 316.75 | 316.80 | 313.30 | 313.55 | 312.11 | -0.89% | 1,327,230 |
| Oct 30, 2025 | 315.00 | 316.90 | 313.90 | 316.35 | 314.89 | 0.51% | 2,000,525 |
| Oct 29, 2025 | 317.25 | 318.00 | 314.20 | 314.75 | 313.30 | -0.58% | 1,570,415 |
| Oct 28, 2025 | 318.35 | 318.35 | 315.50 | 316.60 | 315.14 | -0.52% | 2,034,366 |
| Oct 27, 2025 | 316.55 | 318.80 | 316.55 | 318.25 | 316.78 | 0.84% | 2,327,269 |
| Oct 24, 2025 | 314.90 | 316.10 | 313.35 | 315.60 | 314.15 | 0.75% | 2,208,612 |
| Oct 23, 2025 | 312.45 | 313.70 | 311.10 | 313.25 | 311.81 | 0.38% | 2,768,397 |
| Oct 22, 2025 | 310.40 | 312.80 | 309.20 | 312.05 | 310.61 | 0.31% | 2,567,338 |
| Oct 21, 2025 | 312.95 | 313.50 | 308.00 | 311.10 | 309.67 | -0.35% | 2,381,475 |
| Oct 20, 2025 | 308.75 | 312.50 | 305.90 | 312.20 | 310.76 | 1.79% | 3,270,713 |
| Oct 17, 2025 | 306.85 | 309.30 | 302.70 | 306.70 | 305.29 | -0.45% | 4,255,100 |
| Oct 16, 2025 | 309.35 | 311.70 | 307.00 | 308.10 | 306.68 | -0.31% | 2,712,947 |
| Oct 15, 2025 | 307.70 | 310.30 | 307.05 | 309.05 | 307.63 | 1.49% | 2,818,917 |
| Oct 14, 2025 | 303.15 | 304.90 | 301.50 | 304.50 | 303.10 | 0.13% | 2,383,242 |
| Oct 13, 2025 | 304.45 | 306.10 | 302.60 | 304.10 | 302.70 | 0.18% | 2,135,787 |
| Oct 10, 2025 | 307.05 | 309.40 | 303.55 | 303.55 | 302.15 | -0.93% | 2,274,355 |
| Oct 9, 2025 | 307.30 | 309.90 | 305.30 | 306.40 | 304.99 | -0.08% | 2,538,677 |
| Oct 8, 2025 | 306.00 | 308.65 | 304.55 | 306.65 | 305.24 | 0.76% | 2,844,034 |
| Oct 7, 2025 | 307.15 | 307.25 | 304.20 | 304.35 | 302.95 | -0.81% | 2,055,634 |
| Oct 6, 2025 | 304.50 | 307.75 | 302.85 | 306.85 | 305.44 | 1.14% | 3,365,299 |
| Oct 3, 2025 | 302.65 | 303.95 | 301.20 | 303.40 | 302.00 | 0.56% | 2,763,948 |
| Oct 2, 2025 | 296.60 | 303.05 | 296.60 | 301.70 | 300.31 | 2.10% | 3,582,047 |
| Oct 1, 2025 | 293.00 | 296.15 | 291.90 | 295.50 | 294.14 | 0.49% | 2,674,938 |
| Sep 30, 2025 | 291.60 | 294.60 | 290.05 | 294.05 | 292.69 | 1.05% | 3,503,312 |
| Sep 29, 2025 | 289.55 | 291.95 | 289.50 | 291.00 | 289.66 | 1.01% | 2,975,677 |
| Sep 26, 2025 | 284.35 | 288.45 | 284.35 | 288.10 | 286.77 | 1.46% | 2,116,771 |
| Sep 25, 2025 | 286.55 | 287.25 | 282.80 | 283.95 | 282.64 | -0.82% | 3,381,446 |
| Sep 24, 2025 | 292.25 | 292.25 | 286.00 | 286.30 | 284.98 | -2.10% | 2,549,391 |
| Sep 23, 2025 | 287.55 | 292.85 | 286.90 | 292.45 | 291.10 | 2.01% | 2,712,970 |
| Sep 22, 2025 | 285.20 | 286.95 | 283.90 | 286.70 | 285.38 | 0.97% | 2,617,666 |
| Sep 19, 2025 | 285.65 | 286.80 | 283.05 | 283.95 | 282.64 | -0.40% | 7,255,571 |
| Sep 18, 2025 | 282.55 | 286.20 | 282.55 | 285.10 | 283.79 | 1.01% | 1,947,769 |
| Sep 17, 2025 | 281.20 | 283.15 | 281.20 | 282.25 | 280.95 | 0.43% | 2,199,661 |
| Sep 16, 2025 | 284.10 | 285.00 | 280.85 | 281.05 | 279.75 | -1.20% | 2,572,724 |
| Sep 15, 2025 | 286.10 | 288.65 | 283.75 | 284.45 | 283.14 | -0.42% | 2,085,507 |
| Sep 12, 2025 | 285.45 | 287.30 | 284.65 | 285.65 | 284.33 | 0.07% | 1,792,987 |
| Sep 11, 2025 | 286.90 | 287.00 | 283.85 | 285.45 | 284.13 | -0.37% | 2,526,932 |
| Sep 10, 2025 | 288.00 | 289.80 | 286.40 | 286.50 | 285.18 | -0.10% | 2,098,964 |
| Sep 9, 2025 | 288.70 | 289.85 | 285.80 | 286.80 | 285.48 | -0.59% | 1,878,016 |
| Sep 8, 2025 | 290.80 | 291.60 | 286.90 | 288.50 | 287.17 | -0.71% | 1,758,122 |
| Sep 5, 2025 | 290.50 | 292.65 | 289.60 | 290.55 | 289.21 | 0.19% | 1,622,686 |
| Sep 4, 2025 | 288.90 | 290.75 | 287.95 | 290.00 | 288.66 | 0.38% | 1,451,851 |
| Sep 3, 2025 | 286.55 | 289.90 | 286.45 | 288.90 | 287.57 | 1.07% | 1,819,115 |
| Sep 2, 2025 | 293.30 | 293.90 | 285.85 | 285.85 | 284.53 | -2.54% | 2,613,711 |
| Sep 1, 2025 | 291.50 | 293.55 | 291.20 | 293.30 | 291.95 | 0.67% | 1,319,657 |
| Aug 29, 2025 | 292.60 | 292.90 | 290.75 | 291.35 | 290.01 | -0.70% | 1,848,565 |
| Aug 28, 2025 | 294.90 | 296.45 | 292.90 | 293.40 | 292.05 | -0.36% | 1,783,210 |
| Aug 27, 2025 | 294.50 | 294.90 | 291.90 | 294.45 | 293.09 | 0.12% | 1,609,292 |
| Aug 26, 2025 | 295.50 | 296.20 | 294.10 | 294.10 | 292.74 | -0.86% | 2,503,225 |
| Aug 25, 2025 | 298.50 | 299.45 | 296.50 | 296.65 | 295.28 | -0.52% | 1,468,220 |
| Aug 22, 2025 | 293.00 | 299.10 | 292.20 | 298.20 | 296.83 | 1.55% | 2,064,136 |
| Aug 21, 2025 | 295.65 | 295.75 | 293.35 | 293.65 | 292.30 | -0.68% | 1,531,021 |
| Aug 20, 2025 | 296.90 | 297.25 | 294.70 | 295.65 | 294.29 | -0.79% | 5,225,984 |
| Aug 19, 2025 | 294.80 | 298.65 | 293.65 | 298.00 | 296.63 | 1.21% | 1,966,465 |
| Aug 18, 2025 | 295.05 | 296.10 | 293.35 | 294.45 | 293.09 | -0.27% | 1,974,803 |
| Aug 15, 2025 | 294.20 | 296.55 | 293.80 | 295.25 | 293.89 | 0.68% | 3,102,783 |
| Aug 14, 2025 | 289.60 | 293.95 | 289.25 | 293.25 | 291.90 | 1.24% | 1,902,085 |
| Aug 13, 2025 | 289.50 | 289.85 | 288.00 | 289.65 | 288.32 | 0.49% | 1,779,318 |
| Aug 12, 2025 | 288.00 | 290.10 | 286.85 | 288.25 | 286.92 | 0.26% | 1,529,476 |
| Aug 11, 2025 | 289.10 | 289.45 | 287.50 | 287.50 | 286.18 | -0.16% | 1,285,470 |
| Aug 8, 2025 | 287.15 | 288.50 | 286.20 | 287.95 | 286.62 | 0.37% | 1,093,894 |
| Aug 7, 2025 | 284.00 | 288.55 | 283.90 | 286.90 | 285.58 | 1.20% | 1,552,339 |
| Aug 6, 2025 | 285.00 | 286.60 | 282.95 | 283.50 | 282.19 | -0.09% | 1,524,607 |
| Aug 5, 2025 | 284.25 | 284.95 | 282.10 | 283.75 | 282.44 | 0.23% | 1,723,299 |
| Aug 4, 2025 | 281.10 | 283.30 | 281.10 | 283.10 | 281.80 | 0.93% | 1,528,698 |
| Aug 1, 2025 | 281.80 | 282.10 | 278.70 | 280.50 | 279.21 | -1.41% | 2,546,080 |
| Jul 31, 2025 | 289.90 | 290.65 | 284.30 | 284.50 | 283.19 | -1.68% | 2,570,627 |
| Jul 30, 2025 | 291.30 | 292.10 | 289.00 | 289.35 | 288.02 | -0.69% | 2,090,688 |
| Jul 29, 2025 | 291.90 | 294.35 | 291.20 | 291.35 | 290.01 | 0.14% | 1,516,581 |
| Jul 28, 2025 | 296.55 | 298.20 | 290.20 | 290.95 | 289.61 | -0.39% | 2,120,505 |
| Jul 25, 2025 | 292.95 | 292.95 | 289.00 | 292.10 | 290.75 | -0.36% | 1,768,442 |
| Jul 24, 2025 | 294.50 | 296.05 | 292.20 | 293.15 | 291.80 | 0.46% | 2,063,288 |
| Jul 23, 2025 | 289.60 | 292.60 | 289.00 | 291.80 | 290.46 | 1.87% | 2,298,452 |
| Jul 22, 2025 | 290.25 | 291.10 | 286.25 | 286.45 | 285.13 | -1.31% | 1,766,635 |
| Jul 21, 2025 | 293.00 | 293.00 | 289.75 | 290.25 | 288.91 | -0.63% | 1,708,817 |