Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	314.45	314.50	309.85	312.60	312.60	-0.65%	345,740
Nov 6, 2025	316.40	316.93	314.20	314.65	312.24	0.18%	717,709
Nov 5, 2025	313.15	316.80	312.03	314.10	311.69	0.54%	451,199
Nov 4, 2025	312.53	315.25	309.40	312.40	310.00	-1.09%	353,933
Nov 3, 2025	315.00	317.05	314.55	315.82	313.41	0.57%	306,119
Oct 31, 2025	316.05	316.75	313.45	314.03	311.62	-0.27%	465,378
Oct 30, 2025	315.10	316.80	314.20	314.87	312.46	-0.48%	917,553
Oct 29, 2025	317.10	317.10	314.25	316.39	313.96	-0.03%	592,842
Oct 28, 2025	317.93	317.93	315.65	316.48	314.06	-0.40%	200,918
Oct 27, 2025	317.43	318.70	316.80	317.76	315.33	1.06%	102,085
Oct 24, 2025	315.05	316.10	313.40	314.44	312.03	0.38%	212,146
Oct 23, 2025	313.00	313.60	311.35	313.25	310.85	0.47%	152,954
Oct 22, 2025	310.23	312.75	310.05	311.79	309.40	0.69%	859,423
Oct 21, 2025	313.25	313.25	308.00	309.67	307.30	-0.78%	313,023
Oct 20, 2025	308.75	312.45	306.15	312.11	309.72	2.04%	665,616
Oct 17, 2025	306.30	309.18	302.78	305.86	303.52	-1.14%	452,807
Oct 16, 2025	310.45	311.55	307.10	309.39	307.02	0.13%	498,049
Oct 15, 2025	307.75	310.18	307.43	308.98	306.62	2.01%	617,560
Oct 14, 2025	302.90	304.70	302.10	302.88	300.56	-0.56%	285,228
Oct 13, 2025	304.95	305.65	302.65	304.60	302.27	-1.15%	126,588
Oct 10, 2025	307.10	309.30	303.55	308.13	305.77	0.18%	191,958
Oct 9, 2025	307.25	309.75	305.50	307.57	305.22	0.38%	356,552
Oct 8, 2025	306.80	308.23	304.95	306.42	304.07	0.28%	343,501
Oct 7, 2025	305.50	306.20	304.35	305.57	303.23	-0.28%	410,127
Oct 6, 2025	304.20	307.70	303.10	306.43	304.08	1.24%	2,313,249
Oct 3, 2025	302.60	303.85	301.45	302.66	300.34	0.81%	560,688
Oct 2, 2025	298.33	302.95	298.33	300.24	297.94	1.57%	352,207
Oct 1, 2025	293.25	296.10	291.90	295.60	293.34	0.82%	193,949
Sep 30, 2025	291.08	294.38	290.30	293.20	290.96	0.83%	537,758
Sep 29, 2025	289.65	291.60	289.60	290.79	288.56	1.51%	149,547
Sep 26, 2025	285.73	288.28	284.35	286.46	284.27	0.73%	653,719
Sep 25, 2025	286.95	287.25	282.95	284.38	282.21	-1.43%	451,740
Sep 24, 2025	290.36	291.10	286.00	288.52	286.31	-1.16%	98,939
Sep 23, 2025	287.50	292.85	286.95	291.89	289.66	1.99%	410,614
Sep 22, 2025	285.70	286.90	284.20	286.20	284.00	0.12%	532,636
Sep 19, 2025	285.60	286.75	283.55	285.86	283.67	0.40%	1,706,157
Sep 18, 2025	282.95	285.90	282.95	284.72	282.54	0.98%	82,035
Sep 17, 2025	281.65	283.10	281.50	281.96	279.80	-0.41%	150,550
Sep 16, 2025	283.95	285.00	280.88	283.12	280.95	-1.27%	279,176
Sep 15, 2025	286.13	288.45	283.90	286.76	284.56	0.04%	135,958
Sep 12, 2025	285.30	287.20	285.00	286.65	284.45	0.58%	172,000
Sep 11, 2025	287.03	287.03	283.95	284.98	282.80	-0.94%	2,011,459
Sep 10, 2025	288.40	289.50	286.40	287.68	285.48	-0.04%	361,874
Sep 9, 2025	289.20	289.65	285.80	287.79	285.58	-0.93%	396,152
Sep 8, 2025	291.10	291.25	287.03	290.50	288.28	-0.27%	313,281
Sep 5, 2025	290.50	292.55	289.70	291.28	289.05	0.57%	144,193
Sep 4, 2025	288.30	290.70	288.30	289.62	287.40	0.51%	696,643
Sep 3, 2025	287.00	289.80	286.60	288.14	285.93	-0.42%	148,550
Sep 2, 2025	293.30	293.55	285.85	289.37	287.15	-1.03%	193,465
Sep 1, 2025	291.40	293.50	291.20	292.38	290.14	0.26%	120,132