Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.60	39.60	39.24	39.24	39.24	-0.15%	935
Mar 9, 2026	37.41	39.30	37.41	39.30	39.30	0.64%	3,358
Mar 6, 2026	37.84	39.05	37.84	39.05	39.05	-1.15%	1,447
Mar 5, 2026	40.13	40.19	39.40	39.51	39.51	0.12%	23,650
Mar 4, 2026	39.46	39.46	39.46	39.46	39.46	0.15%	160
Mar 3, 2026	39.40	39.40	39.40	39.40	39.40	-5.85%	365
Feb 27, 2026	41.85	41.85	41.85	41.85	41.85	1.09%	487
Feb 26, 2026	41.40	41.40	41.40	41.40	41.40	1.35%	244
Feb 24, 2026	40.85	40.85	40.85	40.85	40.85	0.99%	1,019
Feb 23, 2026	40.70	40.70	40.45	40.45	40.45	-0.10%	3,246
Feb 20, 2026	40.40	40.60	40.10	40.49	40.49	-0.34%	13,546
Feb 19, 2026	40.63	40.63	40.63	40.63	40.63	-0.15%	238
Feb 18, 2026	40.61	40.69	40.61	40.69	40.69	1.72%	582
Feb 17, 2026	40.40	40.40	40.00	40.00	40.00	-1.72%	15,930
Feb 13, 2026	40.70	40.70	40.70	40.70	40.70	-	633
Feb 12, 2026	40.76	40.76	40.70	40.70	40.70	-1.33%	337
Feb 11, 2026	40.75	41.25	40.75	41.25	41.25	1.23%	870
Feb 10, 2026	40.75	40.75	40.75	40.75	40.75	0.24%	42,509
Feb 9, 2026	40.00	40.68	40.00	40.65	40.65	2.15%	153,631
Feb 5, 2026	39.80	39.80	39.80	39.80	39.80	1.79%	658
Feb 4, 2026	39.10	39.10	39.10	39.10	39.10	0.26%	2,045
Feb 3, 2026	39.00	39.00	39.00	39.00	39.00	0.58%	209
Feb 2, 2026	38.72	39.05	38.72	38.78	38.78	1.88%	2,042
Jan 30, 2026	38.06	38.06	38.06	38.06	38.06	1.49%	335
Jan 28, 2026	37.00	38.50	37.00	37.50	37.50	-2.17%	5,202
Jan 23, 2026	37.49	38.33	37.10	38.33	38.33	2.76%	643
Jan 21, 2026	37.10	37.30	37.10	37.30	37.30	1.33%	262
Jan 20, 2026	37.50	37.50	36.81	36.81	36.81	-2.36%	4,166
Jan 16, 2026	37.70	37.70	37.70	37.70	37.70	0.85%	889
Jan 15, 2026	37.38	37.38	37.38	37.38	37.38	-1.63%	534
Jan 14, 2026	37.95	38.00	37.95	38.00	38.00	3.40%	19,520
Jan 12, 2026	36.93	36.93	36.75	36.75	36.75	0.68%	2,148
Jan 9, 2026	36.50	36.50	36.50	36.50	36.50	1.93%	563
Jan 6, 2026	36.15	36.15	35.81	35.81	35.81	2.03%	2,302
Jan 5, 2026	35.20	35.20	35.10	35.10	35.10	-1.14%	539
Jan 2, 2026	36.00	36.00	35.50	35.50	35.50	0.14%	24,873
Dec 29, 2025	35.45	35.45	35.45	35.45	35.45	1.63%	431
Dec 22, 2025	34.88	34.88	34.88	34.88	34.88	0.37%	158
Dec 19, 2025	34.75	34.75	34.75	34.75	34.75	1.64%	2,060
Dec 17, 2025	34.19	34.19	34.19	34.19	34.19	1.00%	2,014
Dec 16, 2025	33.85	33.85	33.85	33.85	33.85	-2.90%	4,459
Dec 15, 2025	34.79	34.86	34.59	34.86	34.86	0.26%	13,976
Dec 12, 2025	34.77	34.77	34.77	34.77	34.77	1.92%	530
Dec 11, 2025	34.11	34.11	34.11	34.11	34.11	3.38%	788
Dec 10, 2025	34.87	34.90	33.00	33.00	33.00	-3.42%	304
Dec 9, 2025	34.00	34.17	34.00	34.17	34.17	0.50%	470
Dec 8, 2025	33.83	34.00	33.83	34.00	34.00	-2.16%	391
Dec 5, 2025	34.62	34.75	34.04	34.75	34.75	1.49%	5,876
Dec 3, 2025	34.24	34.24	34.24	34.24	34.24	0.71%	368
Dec 2, 2025	34.00	34.00	34.00	34.00	34.00	3.03%	543