Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	33.00	33.00	33.00	33.00	33.00	2.85%	21,826
Nov 21, 2025	32.30	32.30	32.09	32.09	32.09	-1.73%	4,289
Nov 19, 2025	32.65	32.65	32.65	32.65	32.65	0.86%	164
Nov 18, 2025	32.23	32.37	32.23	32.37	32.37	-0.42%	602
Nov 17, 2025	32.51	32.51	32.51	32.51	32.51	-2.11%	279
Nov 14, 2025	33.23	33.23	33.21	33.21	33.21	-3.52%	407
Nov 12, 2025	33.96	34.42	33.96	34.42	34.42	2.75%	5,850
Nov 11, 2025	32.75	33.50	32.75	33.50	33.50	1.21%	950
Nov 10, 2025	33.30	33.30	33.10	33.10	33.10	-0.45%	1,772
Nov 6, 2025	32.52	33.25	32.52	33.25	33.25	2.72%	397
Oct 31, 2025	33.09	33.09	32.37	32.37	32.37	-3.20%	3,290
Oct 30, 2025	32.40	33.63	32.40	33.44	33.44	1.64%	2,262
Oct 29, 2025	32.90	32.90	32.90	32.90	32.90	-3.52%	3,930
Oct 28, 2025	34.10	34.10	34.10	34.10	34.10	1.43%	292
Oct 27, 2025	33.62	33.62	33.62	33.62	33.62	1.88%	1,503
Oct 24, 2025	33.00	33.00	33.00	33.00	33.00	-0.71%	1,874
Oct 23, 2025	33.50	33.50	32.72	33.24	33.24	-0.85%	3,625
Oct 22, 2025	32.57	33.52	32.57	33.52	33.52	1.60%	14,914
Oct 21, 2025	32.04	32.99	32.04	32.99	32.99	0.83%	1,051
Oct 20, 2025	32.72	32.72	32.72	32.72	32.72	-1.42%	595
Oct 16, 2025	32.45	33.19	32.45	33.19	33.19	6.89%	406
Oct 13, 2025	31.62	31.62	31.05	31.05	31.05	-3.57%	1,397
Oct 10, 2025	32.43	32.43	32.20	32.20	32.20	1.66%	342
Oct 9, 2025	32.48	32.48	31.68	31.68	31.68	-3.49%	867
Oct 8, 2025	32.82	32.82	32.82	32.82	32.82	3.70%	3,186
Oct 7, 2025	32.21	32.21	31.65	31.65	31.65	-2.78%	10,073
Oct 6, 2025	32.56	32.56	32.56	32.56	32.56	2.41%	37,311
Oct 2, 2025	31.79	31.79	31.79	31.79	31.79	0.92%	5,616
Oct 1, 2025	31.50	31.50	31.50	31.50	31.50	3.28%	5,950
Sep 30, 2025	30.50	30.50	30.50	30.50	30.50	0.49%	5,892
Sep 25, 2025	29.56	30.35	29.56	30.35	30.35	-0.32%	2,189
Sep 23, 2025	30.45	30.45	30.45	30.45	30.45	-0.85%	2,962
Sep 22, 2025	30.71	30.71	30.71	30.71	30.71	2.38%	4,675