Investor AB (publ) (FRA:IVS)
28.33
+0.14 (0.50%)
At close: Oct 23, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.50% | - |
| Oct 22, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.04% | - |
| Oct 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.55% | - |
| Oct 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.25% | - |
| Oct 17, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.18% | - |
| Oct 16, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.07% | - |
| Oct 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.72% | - |
| Oct 14, 2025 | 27.43 | 27.43 | 27.28 | 27.28 | 27.28 | -1.23% | 260 |
| Oct 13, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.04% | 15 |
| Oct 10, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.25% | - |
| Oct 9, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.54% | - |
| Oct 8, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.54% | - |
| Oct 7, 2025 | 27.78 | 27.98 | 27.78 | 27.98 | 27.98 | 2.08% | 36 |
| Oct 6, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.88% | - |
| Oct 3, 2025 | 27.19 | 27.53 | 27.17 | 27.17 | 27.17 | 0.63% | 159 |
| Oct 2, 2025 | 26.72 | 27.00 | 26.72 | 27.00 | 27.00 | 2.08% | 2,000 |
| Oct 1, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.60% | - |
| Sep 30, 2025 | 26.21 | 26.61 | 26.21 | 26.61 | 26.61 | 2.11% | 11 |
| Sep 29, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.60% | - |
| Sep 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.47% | - |
| Sep 25, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -2.16% | - |
| Sep 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.31% | - |
| Sep 23, 2025 | 25.77 | 26.00 | 25.77 | 26.00 | 26.00 | 1.33% | 750 |
| Sep 22, 2025 | 25.46 | 25.66 | 25.46 | 25.66 | 25.66 | 0.23% | 100 |
| Sep 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.12% | - |
| Sep 18, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.27% | - |
| Sep 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.50% | - |
| Sep 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.62% | - |
| Sep 15, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.57% | - |
| Sep 12, 2025 | 25.95 | 26.14 | 25.95 | 26.14 | 26.14 | 0.27% | 2,750 |
| Sep 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.15% | - |
| Sep 10, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.23% | - |
| Sep 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.72% | - |
| Sep 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.31% | - |
| Sep 5, 2025 | 26.20 | 26.63 | 26.20 | 26.63 | 26.63 | 1.80% | 763 |
| Sep 4, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.16% | - |
| Sep 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.45% | - |
| Sep 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.18% | - |
| Sep 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.17% | - |
| Aug 29, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.51 | 0.30% | 60 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.42% | - |
| Aug 27, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.94% | - |
| Aug 26, 2025 | 26.54 | 26.84 | 26.54 | 26.84 | 26.84 | 0.64% | 380 |
| Aug 25, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.07% | - |
| Aug 22, 2025 | 26.18 | 26.69 | 26.18 | 26.69 | 26.69 | 1.44% | 20 |
| Aug 21, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.75% | - |
| Aug 20, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.11% | - |
| Aug 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% | - |
| Aug 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.15% | - |
| Aug 15, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.55% | - |