Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	29.02	29.28	28.51	28.51	28.51	-2.40%	79
Nov 13, 2025	29.21	29.21	29.21	29.21	29.21	0.83%	-
Nov 12, 2025	28.97	28.97	28.97	28.97	28.97	1.86%	-
Nov 11, 2025	28.44	28.44	28.44	28.44	28.44	0.11%	-
Nov 10, 2025	28.56	28.56	28.41	28.41	28.41	0.92%	177
Nov 7, 2025	28.15	28.15	28.15	28.15	28.15	-1.23%	-
Nov 6, 2025	28.50	28.50	28.50	28.50	28.37	0.92%	-
Nov 5, 2025	28.24	28.24	28.24	28.24	28.11	0.82%	-
Nov 4, 2025	28.18	28.18	28.01	28.01	27.88	-3.21%	-
Nov 3, 2025	28.49	28.94	28.49	28.94	28.81	0.59%	14
Oct 31, 2025	28.77	28.77	28.77	28.77	28.64	0.49%	-
Oct 30, 2025	28.63	28.63	28.63	28.63	28.50	-0.45%	-
Oct 29, 2025	28.76	28.76	28.76	28.76	28.63	0.07%	-
Oct 28, 2025	28.81	28.81	28.74	28.74	28.61	-2.41%	-
Oct 27, 2025	28.83	29.45	28.83	29.45	29.31	3.08%	600
Oct 24, 2025	28.57	28.57	28.57	28.57	28.44	0.85%	-
Oct 23, 2025	28.33	28.33	28.33	28.33	28.20	0.50%	-
Oct 22, 2025	28.19	28.19	28.19	28.19	28.06	0.04%	-
Oct 21, 2025	28.18	28.18	28.18	28.18	28.05	1.55%	-
Oct 20, 2025	27.75	27.75	27.75	27.75	27.62	-0.25%	-
Oct 17, 2025	27.82	27.82	27.82	27.82	27.69	0.18%	-
Oct 16, 2025	27.77	27.77	27.77	27.77	27.64	0.07%	-
Oct 15, 2025	27.75	27.75	27.75	27.75	27.62	1.72%	-
Oct 14, 2025	27.43	27.43	27.28	27.28	27.15	-1.23%	260
Oct 13, 2025	27.62	27.62	27.62	27.62	27.49	-0.04%	15
Oct 10, 2025	27.63	27.63	27.63	27.63	27.50	-0.25%	-
Oct 9, 2025	27.70	27.70	27.70	27.70	27.57	0.54%	-
Oct 8, 2025	27.55	27.55	27.55	27.55	27.42	-1.54%	-
Oct 7, 2025	27.78	27.98	27.78	27.98	27.85	2.08%	36
Oct 6, 2025	27.41	27.41	27.41	27.41	27.28	0.88%	-
Oct 3, 2025	27.19	27.53	27.17	27.17	27.05	0.63%	159
Oct 2, 2025	26.72	27.00	26.72	27.00	26.88	2.08%	2,000
Oct 1, 2025	26.45	26.45	26.45	26.45	26.33	-0.60%	-
Sep 30, 2025	26.21	26.61	26.21	26.61	26.49	2.11%	11
Sep 29, 2025	26.06	26.06	26.06	26.06	25.94	1.60%	-
Sep 26, 2025	25.65	25.65	25.65	25.65	25.53	-0.47%	-
Sep 25, 2025	25.77	25.77	25.77	25.77	25.65	-2.16%	-
Sep 24, 2025	26.34	26.34	26.34	26.34	26.22	1.31%	-
Sep 23, 2025	25.77	26.00	25.77	26.00	25.88	1.33%	750