Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.24	39.24	38.74	38.74	38.74	-0.66%	1,334
Feb 5, 2026	39.00	39.00	39.00	39.00	39.00	-2.26%	249
Feb 4, 2026	39.90	39.90	39.90	39.90	39.90	2.57%	125
Feb 2, 2026	38.90	38.90	38.90	38.90	38.90	1.34%	135
Jan 30, 2026	38.38	38.38	38.38	38.38	38.38	0.75%	563
Jan 28, 2026	38.10	38.10	38.10	38.10	38.10	3.44%	209
Jan 23, 2026	36.83	36.83	36.83	36.83	36.83	-0.43%	300
Jan 20, 2026	36.99	36.99	36.99	36.99	36.99	-2.66%	253
Jan 16, 2026	38.00	38.00	38.00	38.00	38.00	3.05%	133
Jan 13, 2026	36.88	36.88	36.88	36.88	36.88	1.38%	400
Jan 12, 2026	36.37	36.37	36.37	36.37	36.37	2.57%	656
Dec 29, 2025	35.46	35.46	35.46	35.46	35.46	3.84%	500
Dec 26, 2025	34.15	34.15	34.15	34.15	34.15	-3.53%	1,018
Dec 24, 2025	35.40	35.40	35.40	35.40	35.40	-0.14%	373
Dec 23, 2025	35.45	35.45	35.45	35.45	35.45	4.26%	500
Dec 19, 2025	34.00	34.00	34.00	34.00	34.00	-	850
Dec 10, 2025	34.00	34.00	34.00	34.00	34.00	0.41%	1,501
Dec 3, 2025	33.86	33.86	33.86	33.86	33.86	4.18%	700
Nov 24, 2025	32.50	32.50	32.50	32.50	32.50	-4.20%	2,090
Nov 12, 2025	33.93	33.93	33.93	33.93	33.93	4.22%	300
Nov 5, 2025	31.84	32.60	31.84	32.55	32.55	-2.75%	1,100
Oct 29, 2025	32.99	33.47	32.55	33.47	33.47	0.24%	2,800
Oct 28, 2025	33.39	33.39	33.39	33.39	33.39	5.07%	300
Oct 15, 2025	31.57	31.78	31.57	31.78	31.78	0.09%	3,219
Oct 13, 2025	31.75	31.75	31.75	31.75	31.75	1.89%	475
Sep 30, 2025	31.16	31.16	31.16	31.16	31.16	2.23%	732
Sep 24, 2025	30.48	30.48	30.48	30.48	30.48	0.21%	109
Sep 18, 2025	30.42	30.42	30.42	30.42	30.42	-1.41%	187
Sep 9, 2025	30.85	30.85	30.85	30.85	30.85	-0.64%	420
Sep 8, 2025	31.05	31.05	31.05	31.05	31.05	4.76%	480
Sep 2, 2025	29.64	29.64	29.64	29.64	29.64	-7.06%	1,100
Aug 28, 2025	31.89	31.89	31.89	31.89	31.89	1.92%	142
Aug 25, 2025	31.29	31.29	31.29	31.29	31.29	1.59%	1,139
Aug 20, 2025	30.80	30.80	30.80	30.80	30.80	-0.11%	161