Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 280.40
-4.40 (-1.54%)
Aug 1, 2025, 5:29 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 282.50 | 282.50 | 278.60 | 280.40 | 280.40 | -1.54% | 253,467 |
| Jul 31, 2025 | 290.00 | 290.70 | 284.40 | 284.80 | 284.80 | -1.79% | 512,981 |
| Jul 30, 2025 | 291.90 | 292.20 | 289.30 | 290.00 | 290.00 | -0.34% | 107,581 |
| Jul 29, 2025 | 291.10 | 294.40 | 291.00 | 291.00 | 291.00 | 0.10% | 106,845 |
| Jul 28, 2025 | 297.00 | 298.60 | 290.10 | 290.70 | 290.70 | -0.65% | 140,917 |
| Jul 25, 2025 | 292.80 | 292.90 | 289.50 | 292.60 | 292.60 | -0.10% | 130,393 |
| Jul 24, 2025 | 294.60 | 296.00 | 292.20 | 292.90 | 292.90 | 0.45% | 126,547 |
| Jul 23, 2025 | 289.60 | 292.70 | 289.60 | 291.60 | 291.60 | 1.78% | 194,518 |
| Jul 22, 2025 | 290.60 | 290.90 | 286.40 | 286.50 | 286.50 | -1.41% | 125,447 |
| Jul 21, 2025 | 292.50 | 292.80 | 289.60 | 290.60 | 290.60 | -0.27% | 156,251 |
| Jul 18, 2025 | 294.80 | 297.00 | 290.60 | 291.40 | 291.40 | -0.55% | 231,506 |
| Jul 17, 2025 | 288.50 | 293.90 | 288.20 | 293.00 | 293.00 | 1.67% | 223,304 |
| Jul 16, 2025 | 288.30 | 291.10 | 287.50 | 288.20 | 288.20 | -0.31% | 196,556 |
| Jul 15, 2025 | 288.60 | 291.80 | 288.60 | 289.10 | 289.10 | 0.14% | 86,473 |
| Jul 14, 2025 | 288.50 | 288.70 | 286.20 | 288.70 | 288.70 | -0.62% | 196,291 |
| Jul 11, 2025 | 293.20 | 293.20 | 289.80 | 290.50 | 290.50 | -1.16% | 103,854 |
| Jul 10, 2025 | 287.60 | 293.90 | 287.60 | 293.90 | 293.90 | 2.37% | 236,284 |
| Jul 9, 2025 | 285.70 | 287.90 | 284.20 | 287.10 | 287.10 | 0.56% | 194,563 |
| Jul 8, 2025 | 282.60 | 285.70 | 282.00 | 285.50 | 285.50 | 1.10% | 217,147 |
| Jul 7, 2025 | 282.50 | 282.60 | 280.40 | 282.40 | 282.40 | 0.07% | 144,196 |
| Jul 4, 2025 | 284.00 | 284.00 | 280.80 | 282.20 | 282.20 | -0.77% | 186,006 |
| Jul 3, 2025 | 283.30 | 285.50 | 282.40 | 284.40 | 284.40 | 0.60% | 221,270 |
| Jul 2, 2025 | 282.50 | 283.10 | 280.50 | 282.70 | 282.70 | 0.82% | 118,322 |
| Jul 1, 2025 | 280.10 | 281.00 | 276.90 | 280.40 | 280.40 | 0.18% | 161,560 |
| Jun 30, 2025 | 284.40 | 284.40 | 279.50 | 279.90 | 279.90 | -0.96% | 126,712 |
| Jun 27, 2025 | 277.80 | 282.60 | 277.60 | 282.60 | 282.60 | 2.69% | 132,492 |
| Jun 26, 2025 | 277.40 | 277.40 | 273.60 | 275.20 | 275.20 | -0.76% | 281,201 |
| Jun 25, 2025 | 277.80 | 280.10 | 276.80 | 277.30 | 277.30 | 0.43% | 317,752 |
| Jun 24, 2025 | 279.40 | 282.10 | 276.10 | 276.10 | 276.10 | 1.40% | 201,417 |
| Jun 23, 2025 | 273.60 | 276.70 | 271.80 | 272.30 | 272.30 | -0.84% | 319,008 |
| Jun 19, 2025 | 274.00 | 276.70 | 273.40 | 274.60 | 274.60 | -0.36% | 414,986 |
| Jun 18, 2025 | 274.80 | 276.50 | 273.70 | 275.60 | 275.60 | 0.18% | 135,980 |
| Jun 17, 2025 | 275.80 | 277.80 | 275.10 | 275.10 | 275.10 | -0.97% | 104,409 |
| Jun 16, 2025 | 275.10 | 279.00 | 275.10 | 277.80 | 277.80 | 0.83% | 160,714 |
| Jun 13, 2025 | 275.10 | 277.30 | 274.10 | 275.50 | 275.50 | -1.33% | 280,837 |
| Jun 12, 2025 | 282.90 | 282.90 | 278.30 | 279.20 | 279.20 | -1.93% | 214,780 |
| Jun 11, 2025 | 286.10 | 287.40 | 284.20 | 284.70 | 284.70 | -0.49% | 204,586 |
| Jun 10, 2025 | 285.50 | 287.70 | 285.00 | 286.10 | 286.10 | 0.25% | 282,927 |
| Jun 9, 2025 | 285.30 | 288.30 | 284.80 | 285.40 | 285.40 | 0.04% | 188,774 |
| Jun 5, 2025 | 284.80 | 287.00 | 283.30 | 285.30 | 285.30 | 0.39% | 244,143 |
| Jun 4, 2025 | 281.50 | 285.00 | 281.20 | 284.20 | 284.20 | 1.46% | 582,959 |
| Jun 3, 2025 | 281.00 | 281.60 | 277.90 | 280.10 | 280.10 | - | 161,162 |
| Jun 2, 2025 | 281.60 | 282.10 | 278.30 | 280.10 | 280.10 | -0.60% | 187,492 |
| May 30, 2025 | 283.30 | 284.60 | 279.80 | 281.80 | 281.80 | -0.63% | 509,523 |
| May 28, 2025 | 284.50 | 284.60 | 280.70 | 283.60 | 283.60 | -0.39% | 383,598 |
| May 27, 2025 | 284.70 | 285.90 | 282.20 | 284.70 | 284.70 | - | 245,158 |
| May 26, 2025 | 284.10 | 285.40 | 282.70 | 284.70 | 284.70 | 1.75% | 158,491 |
| May 23, 2025 | 284.50 | 286.30 | 276.80 | 279.80 | 279.80 | -1.34% | 279,147 |
| May 22, 2025 | 290.40 | 290.40 | 281.60 | 283.60 | 283.60 | -3.04% | 255,638 |
| May 21, 2025 | 294.80 | 294.80 | 290.10 | 292.50 | 292.50 | -1.32% | 484,491 |