Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.63	33.01	32.63	32.80	32.80	-1.12%	1,074
Mar 12, 2026	33.25	33.25	33.10	33.17	33.17	-1.21%	133
Mar 11, 2026	33.71	33.71	33.39	33.58	33.58	-1.31%	162
Mar 10, 2026	33.34	34.02	33.34	34.02	34.02	3.93%	464
Mar 9, 2026	33.64	33.64	32.21	32.74	32.74	-1.86%	1,325
Mar 6, 2026	34.30	34.30	33.10	33.36	33.36	-2.46%	225
Mar 5, 2026	33.93	34.46	33.93	34.20	34.20	-0.29%	514
Mar 4, 2026	33.11	34.30	33.11	34.30	34.30	2.74%	206
Mar 3, 2026	34.00	34.00	33.18	33.38	33.38	-3.08%	9,689
Mar 2, 2026	34.98	34.98	34.00	34.44	34.44	-2.99%	2,072
Feb 27, 2026	34.89	35.50	34.89	35.50	35.50	1.10%	2,759
Feb 26, 2026	35.44	35.44	34.74	35.12	35.12	0.59%	432
Feb 25, 2026	34.61	35.05	34.61	34.91	34.91	-1.13%	428
Feb 24, 2026	34.24	35.31	34.24	35.31	35.31	2.35%	131
Feb 23, 2026	34.96	34.96	34.32	34.50	34.50	-0.03%	603
Feb 20, 2026	34.75	34.75	34.24	34.51	34.51	1.01%	358
Feb 19, 2026	35.03	35.03	34.17	34.17	34.17	-2.39%	717
Feb 18, 2026	34.35	35.00	34.35	35.00	35.00	3.20%	1,852
Feb 17, 2026	34.13	34.13	33.86	33.92	33.92	-0.63%	1,998
Feb 16, 2026	34.43	34.43	33.97	34.13	34.13	0.83%	693
Feb 13, 2026	34.00	34.00	33.58	33.85	33.85	-0.88%	1,838
Feb 12, 2026	34.30	34.53	34.15	34.15	34.15	-0.94%	2,880
Feb 11, 2026	34.33	34.53	34.28	34.48	34.48	0.07%	6,528
Feb 10, 2026	34.66	34.66	34.00	34.45	34.45	0.61%	3,699
Feb 9, 2026	33.80	34.24	33.80	34.24	34.24	0.12%	470
Feb 6, 2026	33.20	34.20	33.20	34.20	34.20	2.10%	1,118
Feb 5, 2026	33.55	33.65	33.50	33.50	33.50	-0.61%	143
Feb 4, 2026	33.04	33.72	33.04	33.70	33.70	0.81%	214
Feb 3, 2026	33.27	33.45	33.20	33.43	33.43	1.13%	3,594
Feb 2, 2026	32.87	33.06	32.04	33.06	33.06	1.38%	3,522
Jan 30, 2026	32.29	32.62	32.21	32.61	32.61	0.35%	1,510
Jan 29, 2026	32.02	32.49	32.02	32.49	32.49	1.18%	224
Jan 28, 2026	32.14	32.53	32.11	32.11	32.11	-0.70%	879
Jan 27, 2026	31.75	32.34	31.75	32.34	32.34	1.68%	1,255
Jan 26, 2026	32.54	32.54	31.80	31.80	31.80	-2.11%	3,469
Jan 23, 2026	31.73	32.49	31.73	32.49	32.49	0.64%	148
Jan 22, 2026	33.20	33.20	31.99	32.28	32.28	-0.68%	5,279
Jan 21, 2026	31.53	32.50	31.28	32.50	32.50	1.14%	2,370
Jan 20, 2026	30.97	32.14	30.85	32.14	32.14	2.24%	2,552
Jan 19, 2026	31.95	31.95	31.36	31.43	31.43	-3.01%	1,600
Jan 16, 2026	32.71	32.71	32.30	32.41	32.41	-0.35%	494
Jan 15, 2026	32.45	32.52	32.37	32.52	32.52	2.01%	5,738
Jan 14, 2026	31.92	31.95	31.88	31.88	31.88	-1.15%	105
Jan 13, 2026	32.00	32.30	31.69	32.25	32.25	1.00%	808
Jan 12, 2026	31.84	31.93	31.77	31.93	31.93	1.04%	121
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