Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	31.42	31.60	31.42	31.60	31.60	0.32%	728
Jan 8, 2026	31.46	31.51	31.46	31.50	31.50	-0.41%	302
Jan 7, 2026	31.10	31.79	31.10	31.63	31.63	0.73%	808
Jan 6, 2026	31.16	31.40	30.96	31.40	31.40	1.29%	1,049
Jan 5, 2026	30.58	31.00	30.14	31.00	31.00	1.26%	681
Jan 2, 2026	30.18	30.77	30.18	30.62	30.62	0.20%	1,397
Dec 30, 2025	30.17	30.56	30.17	30.56	30.56	-0.75%	12
Dec 29, 2025	30.56	30.79	30.20	30.79	30.79	2.28%	1,015
Dec 23, 2025	30.26	30.26	29.89	30.10	30.10	1.35%	1,038
Dec 22, 2025	29.59	29.90	29.59	29.70	29.70	0.52%	27
Dec 19, 2025	29.30	29.55	29.30	29.55	29.55	0.68%	-
Dec 18, 2025	29.07	29.35	29.07	29.35	29.35	-0.53%	184
Dec 17, 2025	29.21	29.50	29.11	29.50	29.50	-0.08%	611
Dec 16, 2025	29.39	29.53	29.39	29.53	29.53	-0.59%	335
Dec 15, 2025	29.34	29.70	29.34	29.70	29.70	0.30%	2
Dec 12, 2025	29.32	29.69	29.32	29.61	29.61	-	1,358
Dec 11, 2025	30.22	30.22	29.61	29.61	29.61	-1.33%	200
Dec 10, 2025	28.98	30.12	28.98	30.01	30.01	1.66%	3,120
Dec 9, 2025	29.01	29.63	29.01	29.52	29.52	0.56%	2,145
Dec 8, 2025	29.99	29.99	29.36	29.36	29.36	-0.42%	857
Dec 5, 2025	29.08	29.50	29.08	29.48	29.48	0.43%	403
Dec 4, 2025	29.07	29.38	29.07	29.36	29.36	0.81%	210
Dec 3, 2025	29.17	29.19	29.08	29.12	29.12	-0.27%	420
Dec 2, 2025	28.90	29.20	28.90	29.20	29.20	0.26%	2,175
Dec 1, 2025	29.56	29.56	29.08	29.13	29.13	-0.87%	523
Nov 28, 2025	29.26	29.44	29.26	29.38	29.38	0.02%	430
Nov 27, 2025	29.05	29.44	29.05	29.38	29.38	0.79%	502
Nov 26, 2025	29.05	29.16	29.05	29.15	29.15	0.85%	417
Nov 25, 2025	28.67	28.90	28.65	28.90	28.90	1.40%	626
Nov 24, 2025	28.45	28.85	28.45	28.50	28.50	0.02%	1,439
Nov 21, 2025	28.50	28.50	28.50	28.50	28.50	-0.31%	330
Nov 20, 2025	28.03	28.59	28.03	28.59	28.59	2.79%	2
Nov 19, 2025	27.81	27.81	27.81	27.81	27.81	-1.12%	-
Nov 18, 2025	27.72	28.20	27.72	28.13	28.13	-2.22%	31
Nov 17, 2025	29.41	29.41	28.77	28.77	28.77	-1.08%	401
Nov 14, 2025	28.99	29.08	28.82	29.08	29.08	-1.34%	5,832
Nov 13, 2025	29.48	29.65	29.48	29.48	29.48	0.20%	440
Nov 12, 2025	29.15	29.45	29.15	29.42	29.42	1.43%	67
Nov 11, 2025	28.60	29.00	28.60	29.00	29.00	1.93%	835
Nov 10, 2025	28.45	28.45	28.45	28.45	28.45	0.98%	-
Nov 7, 2025	28.29	28.29	28.13	28.18	28.18	-1.98%	64
Nov 6, 2025	28.67	28.80	28.67	28.75	28.61	-0.54%	773
Nov 5, 2025	28.35	28.90	28.35	28.90	28.77	1.28%	599
Nov 4, 2025	28.82	28.82	28.27	28.54	28.40	-2.99%	2,293
Nov 3, 2025	28.72	29.42	28.72	29.42	29.28	1.78%	2,386
Oct 31, 2025	28.80	28.99	28.80	28.90	28.77	-0.22%	45
Oct 30, 2025	28.68	28.97	28.68	28.97	28.83	0.92%	3
Oct 29, 2025	28.70	29.07	28.70	28.70	28.57	-0.76%	60
Oct 28, 2025	29.04	29.05	28.92	28.92	28.79	-0.46%	163
Oct 27, 2025	28.81	29.12	28.81	29.06	28.92	0.61%	2,010