Investor AB (publ) (STO:INVE.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
298.40
+4.50 (1.53%)
Aug 22, 2025, 5:29 PM CET

Investor AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025293.30298.90292.40298.40298.401.53%157,337
Aug 21, 2025295.30295.50293.40293.90293.90-0.51%120,298
Aug 20, 2025297.50297.50294.70295.40295.40-0.87%128,791
Aug 19, 2025294.20298.40293.40298.00298.001.36%128,441
Aug 18, 2025294.50295.70293.10294.00294.00-0.17%195,573
Aug 15, 2025293.60296.20293.60294.50294.500.31%120,132
Aug 14, 2025289.50293.80289.30293.60293.601.42%138,252
Aug 13, 2025289.00289.80287.90289.50289.500.31%150,254
Aug 12, 2025288.10290.40287.00288.60288.600.17%101,547
Aug 11, 2025289.30289.90287.90288.10288.10-0.17%122,535
Aug 8, 2025287.50288.70286.40288.60288.600.38%114,943
Aug 7, 2025283.70288.50283.70287.50287.501.34%132,917
Aug 6, 2025284.70286.80282.90283.70283.70-100,896
Aug 5, 2025283.80284.80282.40283.70283.700.25%105,183
Aug 4, 2025280.90283.40280.90283.00283.000.93%125,449
Aug 1, 2025282.50282.50278.60280.40280.40-1.54%253,467
Jul 31, 2025290.00290.70284.40284.80284.80-1.79%512,981
Jul 30, 2025291.90292.20289.30290.00290.00-0.34%107,581
Jul 29, 2025291.10294.40291.00291.00291.000.10%106,845
Jul 28, 2025297.00298.60290.10290.70290.70-0.65%140,917
Jul 25, 2025292.80292.90289.50292.60292.60-0.10%130,393
Jul 24, 2025294.60296.00292.20292.90292.900.45%126,547
Jul 23, 2025289.60292.70289.60291.60291.601.78%194,518
Jul 22, 2025290.60290.90286.40286.50286.50-1.41%125,447
Jul 21, 2025292.50292.80289.60290.60290.60-0.27%156,251
Jul 18, 2025294.80297.00290.60291.40291.40-0.55%231,506
Jul 17, 2025288.50293.90288.20293.00293.001.67%223,304
Jul 16, 2025288.30291.10287.50288.20288.20-0.31%196,556
Jul 15, 2025288.60291.80288.60289.10289.100.14%86,473
Jul 14, 2025288.50288.70286.20288.70288.70-0.62%196,291
Jul 11, 2025293.20293.20289.80290.50290.50-1.16%103,854
Jul 10, 2025287.60293.90287.60293.90293.902.37%236,284
Jul 9, 2025285.70287.90284.20287.10287.100.56%194,563
Jul 8, 2025282.60285.70282.00285.50285.501.10%217,147
Jul 7, 2025282.50282.60280.40282.40282.400.07%144,196
Jul 4, 2025284.00284.00280.80282.20282.20-0.77%186,006
Jul 3, 2025283.30285.50282.40284.40284.400.60%221,270
Jul 2, 2025282.50283.10280.50282.70282.700.82%118,322
Jul 1, 2025280.10281.00276.90280.40280.400.18%161,560
Jun 30, 2025284.40284.40279.50279.90279.90-0.96%126,712
Jun 27, 2025277.80282.60277.60282.60282.602.69%132,492
Jun 26, 2025277.40277.40273.60275.20275.20-0.76%281,201
Jun 25, 2025277.80280.10276.80277.30277.300.43%317,752
Jun 24, 2025279.40282.10276.10276.10276.101.40%201,417
Jun 23, 2025273.60276.70271.80272.30272.30-0.84%319,008
Jun 19, 2025274.00276.70273.40274.60274.60-0.36%414,986
Jun 18, 2025274.80276.50273.70275.60275.600.18%135,980
Jun 17, 2025275.80277.80275.10275.10275.10-0.97%104,409
Jun 16, 2025275.10279.00275.10277.80277.800.83%160,714
Jun 13, 2025275.10277.30274.10275.50275.50-1.33%280,837