Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	28.59	29.00	28.59	28.88	28.75	0.79%	1,240
Oct 23, 2025	28.41	28.70	28.41	28.66	28.52	0.63%	1,050
Oct 22, 2025	28.33	28.48	28.33	28.48	28.35	0.51%	25
Oct 21, 2025	28.30	28.40	28.30	28.33	28.20	0.73%	331
Oct 20, 2025	27.77	28.13	27.77	28.13	28.00	0.77%	150
Oct 17, 2025	27.59	27.91	27.45	27.91	27.78	-0.57%	1,265
Oct 16, 2025	27.84	28.12	27.84	28.07	27.94	0.20%	46
Oct 15, 2025	27.60	28.02	27.60	28.02	27.89	1.52%	78
Oct 14, 2025	27.47	27.60	27.47	27.60	27.47	-0.13%	10
Oct 13, 2025	27.94	27.94	27.58	27.63	27.50	-0.25%	1,721
Oct 10, 2025	27.64	28.05	27.64	27.70	27.57	-0.40%	107
Oct 9, 2025	28.06	28.06	27.81	27.81	27.68	-0.38%	1,007
Oct 8, 2025	27.61	27.93	27.61	27.92	27.79	-0.16%	245
Oct 7, 2025	28.00	28.00	27.81	27.96	27.83	-	2,403
Oct 6, 2025	27.72	27.96	27.62	27.96	27.83	1.58%	2,889
Oct 3, 2025	27.49	27.57	27.49	27.53	27.40	0.60%	12
Oct 2, 2025	26.93	27.41	26.93	27.36	27.24	2.84%	351
Oct 1, 2025	26.47	27.11	26.47	26.61	26.48	-1.02%	321
Sep 30, 2025	26.20	26.88	26.20	26.88	26.76	2.28%	275
Sep 29, 2025	26.11	26.46	26.11	26.28	26.16	0.55%	820
Sep 26, 2025	25.66	26.14	25.66	26.14	26.02	2.61%	549
Sep 25, 2025	25.82	25.86	25.47	25.47	25.35	-2.04%	330
Sep 24, 2025	26.74	26.74	26.00	26.00	25.88	-1.74%	265
Sep 23, 2025	25.83	26.46	25.83	26.46	26.34	1.98%	91
Sep 22, 2025	25.56	25.95	25.56	25.95	25.83	0.52%	2,434