Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	367.35	368.05	363.88	366.18	366.18	0.05%	173,960
Feb 19, 2026	368.00	368.15	363.70	366.02	366.02	-0.15%	3,216,380
Feb 18, 2026	362.65	368.45	362.65	366.58	366.58	1.51%	250,284
Feb 17, 2026	361.20	362.58	358.70	361.13	361.13	-0.14%	156,229
Feb 16, 2026	360.80	363.05	359.80	361.62	361.62	1.00%	41,352
Feb 13, 2026	361.10	361.20	356.20	358.04	358.04	-1.70%	179,296
Feb 12, 2026	365.50	365.65	361.00	364.22	364.22	0.13%	129,109
Feb 11, 2026	365.25	366.65	361.65	363.75	363.75	-0.29%	79,178
Feb 10, 2026	363.70	366.00	363.10	364.79	364.79	0.63%	2,035,536
Feb 9, 2026	364.55	366.10	361.00	362.51	362.51	0.79%	85,536
Feb 6, 2026	357.75	363.05	355.20	359.68	359.68	0.79%	749,991
Feb 5, 2026	357.45	358.85	354.55	356.88	356.87	1.38%	107,466
Feb 4, 2026	352.75	358.05	351.30	352.03	352.03	0.54%	332,061
Feb 3, 2026	350.00	353.35	349.35	350.15	350.15	1.49%	193,293
Feb 2, 2026	340.45	350.08	338.35	345.02	345.02	0.30%	418,633
Jan 30, 2026	342.70	345.00	341.55	344.00	344.00	0.21%	105,364
Jan 29, 2026	341.25	346.65	341.15	343.27	343.27	-0.01%	352,246
Jan 28, 2026	342.80	343.85	339.45	343.30	343.30	0.72%	213,698
Jan 27, 2026	339.40	341.40	339.25	340.84	340.83	0.64%	2,662,738
Jan 26, 2026	338.55	340.30	337.95	338.65	338.65	0.30%	97,655
Jan 23, 2026	339.25	339.25	333.40	337.64	337.63	-0.73%	208,391
Jan 22, 2026	344.35	344.35	338.50	340.10	340.10	2.42%	221,274
Jan 21, 2026	334.95	337.60	331.10	332.06	332.06	-0.97%	244,589
Jan 20, 2026	331.65	339.00	330.70	335.31	335.31	-0.49%	441,908
Jan 19, 2026	339.75	340.80	335.53	336.96	336.96	-2.90%	229,338
Jan 16, 2026	347.05	349.35	345.60	347.01	347.01	0.05%	3,398,020
Jan 15, 2026	345.25	348.30	343.35	346.84	346.84	1.53%	185,535
Jan 14, 2026	342.00	344.85	340.13	341.60	341.60	0.09%	1,128,396
Jan 13, 2026	341.55	342.20	339.33	341.30	341.30	0.12%	239,749
Jan 12, 2026	340.90	343.18	340.23	340.90	340.90	0.49%	320,431
Jan 9, 2026	337.25	340.80	336.05	339.23	339.23	0.14%	94,787
Jan 8, 2026	340.40	340.70	337.10	338.75	338.75	0.96%	947,759
Jan 7, 2026	335.35	341.75	333.65	335.52	335.52	1.82%	2,112,333
Jan 5, 2026	326.85	332.25	325.60	329.52	329.52	-0.30%	70,854
Jan 2, 2026	331.30	333.75	325.40	330.52	330.52	-0.18%	122,329
Dec 30, 2025	327.85	331.70	327.15	331.12	331.12	1.24%	43,529
Dec 29, 2025	326.70	327.90	325.30	327.08	327.08	0.38%	303,297
Dec 23, 2025	324.65	326.28	324.50	325.85	325.85	0.78%	126,438
Dec 22, 2025	323.40	324.65	322.15	323.32	323.31	0.46%	151,683
Dec 19, 2025	321.30	323.13	320.30	321.83	321.82	0.82%	95,290
Dec 18, 2025	319.95	321.15	317.55	319.22	319.22	-0.03%	174,078
Dec 17, 2025	321.70	321.80	318.05	319.31	319.31	-0.53%	149,895
Dec 16, 2025	323.10	323.85	321.00	321.00	321.00	-0.62%	120,466
Dec 15, 2025	322.65	324.90	321.90	323.00	323.00	0.23%	283,619
Dec 12, 2025	321.00	323.40	320.45	322.26	322.26	0.13%	3,135,638
Dec 11, 2025	322.95	322.95	320.10	321.84	321.83	0.14%	211,012
Dec 10, 2025	317.05	328.10	315.35	321.39	321.39	1.20%	821,467
Dec 9, 2025	320.50	321.50	317.05	317.57	317.57	-1.24%	146,983
Dec 8, 2025	322.80	323.35	319.60	321.57	321.57	-0.38%	259,868
Dec 5, 2025	320.45	323.60	319.90	322.80	322.80	0.34%	204,695