Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 314.30
-1.20 (-0.38%)
Oct 29, 2025, 5:29 PM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 316.00 | 316.20 | 313.70 | 314.30 | 314.30 | -0.38% | 120,582 |
| Oct 28, 2025 | 317.00 | 317.20 | 314.60 | 315.50 | 315.50 | -0.47% | 131,899 |
| Oct 27, 2025 | 316.00 | 317.70 | 315.80 | 317.00 | 317.00 | 0.57% | 238,880 |
| Oct 24, 2025 | 314.60 | 315.80 | 313.00 | 315.20 | 315.20 | 0.70% | 212,120 |
| Oct 23, 2025 | 311.50 | 313.10 | 310.50 | 313.00 | 313.00 | 0.58% | 208,698 |
| Oct 22, 2025 | 309.30 | 312.20 | 308.70 | 311.20 | 311.20 | 0.52% | 215,000 |
| Oct 21, 2025 | 311.30 | 312.20 | 307.60 | 309.60 | 309.60 | -0.42% | 172,154 |
| Oct 20, 2025 | 308.40 | 311.20 | 305.10 | 310.90 | 310.90 | 1.70% | 320,246 |
| Oct 17, 2025 | 305.80 | 308.60 | 302.20 | 305.70 | 305.70 | -0.81% | 352,544 |
| Oct 16, 2025 | 308.60 | 311.00 | 306.30 | 308.20 | 308.20 | -0.06% | 373,391 |
| Oct 15, 2025 | 306.20 | 309.40 | 306.20 | 308.40 | 308.40 | 1.51% | 389,196 |
| Oct 14, 2025 | 302.40 | 304.50 | 301.00 | 303.80 | 303.80 | 0.03% | 231,065 |
| Oct 13, 2025 | 304.50 | 305.90 | 302.20 | 303.70 | 303.70 | 0.13% | 236,481 |
| Oct 10, 2025 | 306.70 | 309.10 | 303.30 | 303.30 | 303.30 | -1.01% | 207,309 |
| Oct 9, 2025 | 306.60 | 309.20 | 304.80 | 306.40 | 306.40 | 0.16% | 204,279 |
| Oct 8, 2025 | 304.40 | 307.80 | 303.90 | 305.90 | 305.90 | 0.69% | 318,890 |
| Oct 7, 2025 | 307.00 | 307.10 | 303.70 | 303.80 | 303.80 | -0.95% | 368,877 |
| Oct 6, 2025 | 303.80 | 307.50 | 302.80 | 306.70 | 306.70 | 1.19% | 366,227 |
| Oct 3, 2025 | 302.00 | 303.80 | 300.90 | 303.10 | 303.10 | 0.60% | 239,717 |
| Oct 2, 2025 | 296.60 | 302.60 | 296.20 | 301.30 | 301.30 | 2.03% | 232,032 |
| Oct 1, 2025 | 293.00 | 295.90 | 291.70 | 295.30 | 295.30 | 0.51% | 156,653 |
| Sep 30, 2025 | 291.30 | 294.10 | 290.00 | 293.80 | 293.80 | 0.89% | 204,237 |
| Sep 29, 2025 | 288.30 | 291.80 | 288.30 | 291.20 | 291.20 | 1.25% | 226,068 |
| Sep 26, 2025 | 284.20 | 287.90 | 284.20 | 287.60 | 287.60 | 1.30% | 175,874 |
| Sep 25, 2025 | 285.90 | 286.60 | 282.70 | 283.90 | 283.90 | -0.66% | 178,099 |
| Sep 24, 2025 | 291.30 | 291.40 | 285.60 | 285.80 | 285.80 | -2.06% | 168,843 |
| Sep 23, 2025 | 286.50 | 292.30 | 286.50 | 291.80 | 291.80 | 1.99% | 205,258 |
| Sep 22, 2025 | 284.00 | 286.70 | 283.40 | 286.10 | 286.10 | 1.13% | 345,004 |
| Sep 19, 2025 | 284.80 | 286.00 | 281.00 | 282.90 | 282.90 | -0.67% | 3,164,443 |
| Sep 18, 2025 | 282.40 | 285.70 | 282.40 | 284.80 | 284.80 | 1.10% | 284,994 |
| Sep 17, 2025 | 281.00 | 282.80 | 281.00 | 281.70 | 281.70 | 0.25% | 132,802 |
| Sep 16, 2025 | 283.70 | 284.90 | 280.70 | 281.00 | 281.00 | -1.13% | 173,830 |
| Sep 15, 2025 | 285.80 | 288.50 | 283.60 | 284.20 | 284.20 | -0.56% | 259,360 |
| Sep 12, 2025 | 285.10 | 287.00 | 284.50 | 285.80 | 285.80 | 0.25% | 125,376 |
| Sep 11, 2025 | 286.50 | 286.80 | 283.70 | 285.10 | 285.10 | -0.59% | 142,731 |
| Sep 10, 2025 | 288.00 | 289.90 | 286.20 | 286.80 | 286.80 | -0.10% | 217,394 |
| Sep 9, 2025 | 288.20 | 289.50 | 286.20 | 287.10 | 287.10 | -0.52% | 203,512 |
| Sep 8, 2025 | 290.60 | 291.50 | 286.80 | 288.60 | 288.60 | -0.65% | 145,471 |
| Sep 5, 2025 | 290.80 | 292.80 | 289.80 | 290.50 | 290.50 | 0.07% | 87,180 |
| Sep 4, 2025 | 288.90 | 290.90 | 288.60 | 290.30 | 290.30 | 0.42% | 131,009 |
| Sep 3, 2025 | 287.00 | 290.00 | 286.90 | 289.10 | 289.10 | 1.05% | 123,176 |
| Sep 2, 2025 | 293.40 | 293.90 | 286.10 | 286.10 | 286.10 | -2.42% | 159,800 |
| Sep 1, 2025 | 291.50 | 293.80 | 291.30 | 293.20 | 293.20 | 0.58% | 163,038 |
| Aug 29, 2025 | 293.00 | 293.20 | 291.20 | 291.50 | 291.50 | -0.75% | 125,811 |
| Aug 28, 2025 | 294.70 | 296.70 | 293.20 | 293.70 | 293.70 | -0.24% | 88,812 |
| Aug 27, 2025 | 294.70 | 295.20 | 292.10 | 294.40 | 294.40 | - | 165,856 |
| Aug 26, 2025 | 295.90 | 296.10 | 294.10 | 294.40 | 294.40 | -0.88% | 130,854 |
| Aug 25, 2025 | 298.00 | 299.20 | 296.60 | 297.00 | 297.00 | -0.47% | 111,609 |
| Aug 22, 2025 | 293.30 | 298.90 | 292.40 | 298.40 | 298.40 | 1.53% | 157,337 |
| Aug 21, 2025 | 295.30 | 295.50 | 293.40 | 293.90 | 293.90 | -0.51% | 120,298 |