Investment AB Latour (publ) (STO:LATO.B)
Sweden
· Delayed Price · Currency is SEK 225.50
-8.60 (-3.67%)
At close: Dec 5, 2025
Investment AB Latour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 229.70 | 230.60 | 228.20 | 230.60 | - | -1.50% | 45,768 |
| Dec 4, 2025 | 229.00 | 235.40 | 228.70 | 234.10 | 234.10 | 2.90% | 372,150 |
| Dec 3, 2025 | 227.00 | 230.80 | 225.90 | 227.50 | 227.50 | 0.13% | 375,673 |
| Dec 2, 2025 | 226.20 | 229.30 | 225.30 | 227.20 | 227.20 | 0.35% | 300,650 |
| Dec 1, 2025 | 225.50 | 228.60 | 224.10 | 226.40 | 226.40 | 0.31% | 373,016 |
| Nov 28, 2025 | 235.70 | 236.30 | 223.80 | 225.70 | 225.70 | -4.24% | 1,873,269 |
| Nov 27, 2025 | 235.50 | 237.40 | 234.10 | 235.70 | 235.70 | 0.26% | 172,619 |
| Nov 26, 2025 | 235.30 | 236.90 | 234.40 | 235.10 | 235.10 | 0.30% | 127,345 |
| Nov 25, 2025 | 231.90 | 235.30 | 230.40 | 234.40 | 234.40 | 0.95% | 232,694 |
| Nov 24, 2025 | 230.00 | 232.60 | 229.40 | 232.20 | 232.20 | 1.62% | 386,219 |
| Nov 21, 2025 | 224.00 | 229.10 | 223.60 | 228.50 | 228.50 | 0.57% | 146,595 |
| Nov 20, 2025 | 231.50 | 231.70 | 227.20 | 227.20 | 227.20 | -0.26% | 164,666 |
| Nov 19, 2025 | 226.80 | 230.00 | 225.90 | 227.80 | 227.80 | 0.49% | 154,449 |
| Nov 18, 2025 | 228.20 | 230.60 | 226.30 | 226.70 | 226.70 | -2.24% | 242,847 |
| Nov 17, 2025 | 232.90 | 236.30 | 231.30 | 231.90 | 231.90 | -0.30% | 222,637 |
| Nov 14, 2025 | 233.20 | 234.20 | 231.00 | 232.60 | 232.60 | -0.60% | 212,199 |
| Nov 13, 2025 | 244.50 | 245.60 | 233.60 | 234.00 | 234.00 | -4.33% | 408,570 |
| Nov 12, 2025 | 239.20 | 245.80 | 238.10 | 244.60 | 244.60 | 2.60% | 372,431 |
| Nov 11, 2025 | 232.10 | 239.20 | 232.10 | 238.40 | 238.40 | 2.71% | 295,712 |
| Nov 10, 2025 | 228.10 | 232.20 | 228.00 | 232.10 | 232.10 | 3.11% | 338,736 |
| Nov 7, 2025 | 223.70 | 225.10 | 223.00 | 225.10 | 225.10 | 0.58% | 235,127 |
| Nov 6, 2025 | 223.70 | 224.40 | 221.70 | 223.80 | 223.80 | -0.75% | 306,577 |
| Nov 5, 2025 | 228.40 | 228.80 | 222.80 | 225.50 | 225.50 | -2.00% | 322,456 |
| Nov 4, 2025 | 235.40 | 236.90 | 228.10 | 230.10 | 230.10 | -3.20% | 381,806 |
| Nov 3, 2025 | 242.00 | 242.00 | 237.70 | 237.70 | 237.70 | -2.14% | 271,942 |
| Oct 31, 2025 | 244.30 | 244.30 | 241.90 | 242.90 | 242.90 | -0.70% | 121,152 |
| Oct 30, 2025 | 244.20 | 245.00 | 242.70 | 244.60 | 244.60 | 0.20% | 177,001 |
| Oct 29, 2025 | 245.50 | 247.30 | 244.00 | 244.10 | 244.10 | -0.49% | 131,722 |
| Oct 28, 2025 | 246.50 | 247.10 | 244.70 | 245.30 | 245.30 | -0.93% | 219,781 |
| Oct 27, 2025 | 246.10 | 248.40 | 244.70 | 247.60 | 247.60 | 0.90% | 258,388 |
| Oct 24, 2025 | 243.50 | 246.90 | 242.80 | 245.40 | 245.40 | 1.40% | 220,508 |
| Oct 23, 2025 | 239.90 | 242.00 | 238.30 | 242.00 | 242.00 | 0.88% | 188,725 |
| Oct 22, 2025 | 237.80 | 239.90 | 235.50 | 239.90 | 239.90 | 0.80% | 207,610 |
| Oct 21, 2025 | 234.20 | 238.50 | 234.20 | 238.00 | 238.00 | 1.62% | 273,677 |
| Oct 20, 2025 | 231.60 | 234.80 | 230.40 | 234.20 | 234.20 | 1.87% | 147,519 |
| Oct 17, 2025 | 229.90 | 230.40 | 225.60 | 229.90 | 229.90 | -1.16% | 208,464 |
| Oct 16, 2025 | 232.00 | 234.40 | 229.20 | 232.60 | 232.60 | 0.30% | 184,309 |
| Oct 15, 2025 | 229.00 | 232.20 | 228.90 | 231.90 | 231.90 | 1.53% | 274,244 |
| Oct 14, 2025 | 230.40 | 230.50 | 227.80 | 228.40 | 228.40 | -1.47% | 152,207 |
| Oct 13, 2025 | 231.70 | 233.70 | 228.50 | 231.80 | 231.80 | 0.61% | 135,548 |
| Oct 10, 2025 | 231.60 | 235.60 | 230.20 | 230.40 | 230.40 | -0.48% | 196,940 |
| Oct 9, 2025 | 232.70 | 235.90 | 231.20 | 231.50 | 231.50 | -0.26% | 203,338 |
| Oct 8, 2025 | 231.10 | 233.40 | 230.00 | 232.10 | 232.10 | 0.43% | 217,224 |
| Oct 7, 2025 | 232.20 | 233.00 | 230.70 | 231.10 | 231.10 | -0.43% | 136,538 |
| Oct 6, 2025 | 230.90 | 232.80 | 230.00 | 232.10 | 232.10 | 0.52% | 343,203 |
| Oct 3, 2025 | 228.10 | 231.40 | 228.10 | 230.90 | 230.90 | 1.36% | 177,333 |
| Oct 2, 2025 | 226.20 | 229.80 | 226.20 | 227.80 | 227.80 | 0.84% | 239,442 |
| Oct 1, 2025 | 222.90 | 225.90 | 222.00 | 225.90 | 225.90 | 1.35% | 217,997 |
| Sep 30, 2025 | 223.90 | 223.90 | 220.40 | 222.90 | 222.90 | -0.45% | 225,820 |
| Sep 29, 2025 | 223.60 | 226.60 | 222.10 | 223.90 | 223.90 | 0.36% | 183,576 |
| Sep 26, 2025 | 222.60 | 225.50 | 222.10 | 223.10 | 223.10 | 0.50% | 175,245 |
| Sep 25, 2025 | 225.00 | 225.00 | 221.80 | 222.00 | 222.00 | -1.33% | 231,388 |
| Sep 24, 2025 | 227.40 | 227.40 | 225.00 | 225.00 | 225.00 | -1.45% | 154,153 |
| Sep 23, 2025 | 227.00 | 231.50 | 227.00 | 228.30 | 228.30 | 0.26% | 300,679 |
| Sep 22, 2025 | 228.40 | 229.30 | 226.50 | 227.70 | 227.70 | -0.35% | 160,782 |
| Sep 19, 2025 | 232.70 | 233.10 | 228.50 | 228.50 | 228.50 | -1.80% | 333,231 |
| Sep 18, 2025 | 230.40 | 233.80 | 230.40 | 232.70 | 232.70 | 1.04% | 174,141 |
| Sep 17, 2025 | 231.80 | 232.80 | 229.90 | 230.30 | 230.30 | -0.65% | 156,797 |
| Sep 16, 2025 | 236.20 | 237.40 | 231.60 | 231.80 | 231.80 | -1.90% | 189,688 |
| Sep 15, 2025 | 236.40 | 240.50 | 235.90 | 236.30 | 236.30 | - | 111,389 |
| Sep 12, 2025 | 237.00 | 238.30 | 235.80 | 236.30 | 236.30 | 0.08% | 235,373 |
| Sep 11, 2025 | 236.50 | 237.50 | 234.10 | 236.10 | 236.10 | -0.21% | 110,924 |
| Sep 10, 2025 | 238.70 | 241.00 | 235.90 | 236.60 | 236.60 | -0.76% | 138,554 |
| Sep 9, 2025 | 238.10 | 239.10 | 236.60 | 238.40 | 238.40 | 0.13% | 118,489 |
| Sep 8, 2025 | 236.40 | 238.90 | 235.10 | 238.10 | 238.10 | 0.93% | 133,334 |
| Sep 5, 2025 | 232.50 | 236.80 | 232.50 | 235.90 | 235.90 | 1.64% | 170,373 |
| Sep 4, 2025 | 233.30 | 235.20 | 232.10 | 232.10 | 232.10 | -0.56% | 159,094 |
| Sep 3, 2025 | 232.50 | 235.30 | 232.20 | 233.40 | 233.40 | 0.69% | 135,623 |
| Sep 2, 2025 | 239.80 | 239.80 | 231.80 | 231.80 | 231.80 | -3.34% | 174,104 |
| Sep 1, 2025 | 240.00 | 241.50 | 238.90 | 239.80 | 239.80 | -0.12% | 138,128 |
| Aug 29, 2025 | 241.00 | 242.40 | 239.80 | 240.10 | 240.10 | -0.83% | 209,940 |
| Aug 28, 2025 | 243.00 | 244.90 | 241.20 | 242.10 | 242.10 | -0.08% | 163,442 |
| Aug 27, 2025 | 243.70 | 244.70 | 241.10 | 242.30 | 242.30 | -0.62% | 125,214 |
| Aug 26, 2025 | 248.00 | 248.00 | 243.40 | 243.80 | 243.80 | -1.77% | 271,556 |
| Aug 25, 2025 | 249.90 | 250.80 | 248.20 | 248.20 | 248.20 | -1.04% | 141,609 |
| Aug 22, 2025 | 244.10 | 250.80 | 243.90 | 250.80 | 250.80 | 2.49% | 141,350 |
| Aug 21, 2025 | 246.30 | 246.30 | 244.20 | 244.70 | 244.70 | -0.97% | 241,291 |
| Aug 20, 2025 | 248.60 | 250.50 | 246.10 | 247.10 | 247.10 | -1.16% | 186,365 |
| Aug 19, 2025 | 243.30 | 250.00 | 240.70 | 250.00 | 250.00 | 2.63% | 287,242 |
| Aug 18, 2025 | 247.20 | 247.40 | 241.30 | 243.60 | 243.60 | -1.46% | 258,509 |
| Aug 15, 2025 | 247.60 | 249.00 | 246.80 | 247.20 | 247.20 | 0.41% | 104,510 |
| Aug 14, 2025 | 247.60 | 248.80 | 246.10 | 246.20 | 246.20 | -0.57% | 146,192 |
| Aug 13, 2025 | 251.60 | 252.90 | 245.60 | 247.60 | 247.60 | -1.51% | 151,786 |
| Aug 12, 2025 | 251.50 | 254.50 | 250.20 | 251.40 | 251.40 | 0.12% | 77,420 |
| Aug 11, 2025 | 253.30 | 254.50 | 251.10 | 251.10 | 251.10 | -0.83% | 108,484 |
| Aug 8, 2025 | 255.90 | 255.90 | 252.40 | 253.20 | 253.20 | -0.94% | 92,492 |
| Aug 7, 2025 | 249.00 | 256.30 | 249.00 | 255.60 | 255.60 | 2.57% | 119,239 |
| Aug 6, 2025 | 252.10 | 253.40 | 247.80 | 249.20 | 249.20 | -0.88% | 139,118 |
| Aug 5, 2025 | 249.40 | 251.40 | 248.00 | 251.40 | 251.40 | 1.41% | 178,093 |
| Aug 4, 2025 | 246.50 | 247.90 | 245.50 | 247.90 | 247.90 | 1.10% | 131,922 |
| Aug 1, 2025 | 248.70 | 249.50 | 244.10 | 245.20 | 245.20 | -2.12% | 141,831 |
| Jul 31, 2025 | 255.80 | 257.90 | 250.00 | 250.50 | 250.50 | -1.92% | 163,002 |
| Jul 30, 2025 | 255.20 | 259.40 | 255.10 | 255.40 | 255.40 | 0.08% | 124,973 |
| Jul 29, 2025 | 255.80 | 258.40 | 254.80 | 255.20 | 255.20 | -0.31% | 81,958 |
| Jul 28, 2025 | 260.00 | 261.80 | 255.00 | 256.00 | 256.00 | -0.04% | 108,883 |
| Jul 25, 2025 | 255.60 | 256.10 | 252.80 | 256.10 | 256.10 | 0.20% | 97,631 |
| Jul 24, 2025 | 256.10 | 257.90 | 254.70 | 255.60 | 255.60 | 0.67% | 176,904 |
| Jul 23, 2025 | 252.30 | 255.50 | 251.60 | 253.90 | 253.90 | 2.01% | 144,235 |
| Jul 22, 2025 | 253.00 | 253.00 | 248.90 | 248.90 | 248.90 | -1.46% | 150,481 |
| Jul 21, 2025 | 252.50 | 255.50 | 252.20 | 252.60 | 252.60 | 0.16% | 262,882 |