Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.03	32.06	32.03	32.06	32.06	0.34%	-
Jan 29, 2026	31.95	31.95	31.95	31.95	31.95	-0.16%	-
Jan 28, 2026	32.05	32.05	32.00	32.00	32.00	-1.54%	100
Jan 27, 2026	31.58	32.50	31.58	32.50	32.50	2.14%	91
Jan 26, 2026	31.82	31.82	31.82	31.82	31.82	0.54%	-
Jan 23, 2026	31.65	31.65	31.65	31.65	31.65	0.70%	-
Jan 22, 2026	31.43	31.43	31.43	31.43	31.43	1.72%	-
Jan 21, 2026	31.43	31.43	30.90	30.90	30.90	1.64%	170
Jan 20, 2026	30.95	30.95	30.40	30.40	30.40	-7.49%	210
Jan 19, 2026	32.86	32.86	32.86	32.86	32.86	2.69%	200
Jan 16, 2026	32.00	32.00	32.00	32.00	32.00	1.27%	-
Jan 15, 2026	31.60	31.60	31.60	31.60	31.60	-1.80%	-
Jan 14, 2026	32.18	32.18	32.18	32.18	32.18	2.78%	20
Jan 13, 2026	31.31	31.31	31.31	31.31	31.31	0.51%	-
Jan 12, 2026	31.15	31.15	31.15	31.15	31.15	-2.23%	-
Jan 9, 2026	30.78	31.86	30.78	31.86	31.86	3.37%	220
Jan 8, 2026	30.93	30.93	30.82	30.82	30.82	-2.87%	-
Jan 7, 2026	30.60	31.73	30.60	31.73	31.73	2.35%	21
Jan 6, 2026	30.13	31.00	30.13	31.00	31.00	1.27%	384
Jan 5, 2026	29.74	30.61	29.62	30.61	30.61	0.20%	120
Jan 2, 2026	30.55	30.55	30.55	30.55	30.55	1.63%	167
Dec 30, 2025	30.06	30.06	30.06	30.06	30.06	-1.18%	-
Dec 29, 2025	30.42	30.42	30.42	30.42	30.42	-	330
Dec 23, 2025	29.54	30.42	29.54	30.42	30.42	3.26%	700
Dec 22, 2025	29.46	29.46	29.46	29.46	29.46	-0.77%	-
Dec 19, 2025	29.18	29.83	29.18	29.69	29.69	2.59%	364
Dec 18, 2025	28.94	28.94	28.94	28.94	28.94	-0.69%	-
Dec 17, 2025	29.14	29.14	29.14	29.14	29.14	-0.34%	-
Dec 16, 2025	29.24	29.24	29.24	29.24	29.24	-0.14%	-
Dec 15, 2025	29.28	29.28	29.28	29.28	29.28	0.14%	-
Dec 12, 2025	29.24	29.24	29.24	29.24	29.24	-1.08%	-
Dec 11, 2025	29.56	29.56	29.56	29.56	29.56	2.18%	-
Dec 10, 2025	28.93	28.93	28.93	28.93	28.93	-0.24%	-
Dec 9, 2025	29.00	29.00	29.00	29.00	29.00	-0.89%	-
Dec 8, 2025	29.26	29.26	29.26	29.26	29.26	1.04%	-
Dec 5, 2025	28.96	28.96	28.96	28.96	28.96	0.28%	-
Dec 4, 2025	28.88	28.88	28.88	28.88	28.88	-0.31%	-
Dec 3, 2025	28.97	28.97	28.97	28.97	28.97	-0.24%	-
Dec 2, 2025	28.72	29.04	28.72	29.04	29.04	1.79%	175
Dec 1, 2025	29.02	29.02	28.53	28.53	28.53	-2.03%	170
Nov 28, 2025	29.12	29.12	29.12	29.12	29.12	0.94%	-
Nov 27, 2025	28.85	28.85	28.85	28.85	28.85	0.21%	-
Nov 26, 2025	28.79	28.79	28.79	28.79	28.79	-1.00%	-
Nov 25, 2025	28.49	29.08	28.49	29.08	29.08	1.71%	20
Nov 24, 2025	28.59	28.59	28.59	28.59	28.59	1.56%	35
Nov 21, 2025	28.15	28.15	28.15	28.15	28.15	0.97%	-
Nov 20, 2025	27.88	27.88	27.88	27.88	27.88	0.22%	-
Nov 19, 2025	27.82	27.82	27.82	27.82	27.82	-1.97%	-
Nov 18, 2025	27.47	28.38	27.47	28.38	28.38	-2.47%	16
Nov 17, 2025	29.10	29.10	29.10	29.10	29.10	2.07%	33