Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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