Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 355.90
-3.20 (-0.89%)
At close: Feb 12, 2026
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 360.50 | 360.90 | 355.90 | 355.90 | 355.90 | -0.89% | 335,993 |
| Feb 11, 2026 | 362.20 | 362.60 | 357.90 | 359.10 | 359.10 | -0.64% | 449,742 |
| Feb 10, 2026 | 361.00 | 362.40 | 359.80 | 361.40 | 361.40 | 0.25% | 179,906 |
| Feb 9, 2026 | 360.10 | 362.10 | 357.40 | 360.50 | 360.50 | 0.56% | 401,410 |
| Feb 6, 2026 | 354.80 | 359.00 | 351.60 | 358.50 | 358.50 | 1.07% | 323,632 |
| Feb 5, 2026 | 354.00 | 355.10 | 351.00 | 354.70 | 354.70 | 0.23% | 514,951 |
| Feb 4, 2026 | 350.40 | 355.10 | 348.90 | 353.90 | 353.90 | 1.00% | 521,398 |
| Feb 3, 2026 | 349.00 | 351.50 | 347.30 | 350.40 | 350.40 | 0.92% | 288,414 |
| Feb 2, 2026 | 338.80 | 348.10 | 336.20 | 347.20 | 347.20 | 1.88% | 394,453 |
| Jan 30, 2026 | 341.20 | 342.90 | 339.80 | 340.80 | 340.80 | 0.06% | 187,080 |
| Jan 29, 2026 | 340.20 | 344.40 | 339.00 | 340.60 | 340.60 | 0.80% | 362,351 |
| Jan 28, 2026 | 340.10 | 342.60 | 337.50 | 337.90 | 337.90 | -0.53% | 309,219 |
| Jan 27, 2026 | 339.00 | 339.70 | 336.80 | 339.70 | 339.70 | 0.95% | 271,736 |
| Jan 26, 2026 | 337.30 | 339.20 | 336.00 | 336.50 | 336.50 | -0.24% | 318,173 |
| Jan 23, 2026 | 337.90 | 337.90 | 332.20 | 337.30 | 337.30 | -0.30% | 328,766 |
| Jan 22, 2026 | 343.00 | 343.50 | 337.10 | 338.30 | 338.30 | 0.89% | 413,786 |
| Jan 21, 2026 | 334.50 | 335.60 | 329.80 | 335.30 | 335.30 | -0.50% | 431,395 |
| Jan 20, 2026 | 331.00 | 337.20 | 328.60 | 337.00 | 337.00 | 0.72% | 417,217 |
| Jan 19, 2026 | 340.20 | 340.20 | 333.40 | 334.60 | 334.60 | -3.88% | 648,428 |
| Jan 16, 2026 | 346.50 | 348.10 | 344.00 | 348.10 | 348.10 | 0.49% | 307,933 |
| Jan 15, 2026 | 341.80 | 346.50 | 341.80 | 346.40 | 346.40 | 1.73% | 285,286 |
| Jan 14, 2026 | 339.80 | 343.10 | 338.40 | 340.50 | 340.50 | 0.27% | 234,447 |
| Jan 13, 2026 | 340.00 | 340.50 | 337.60 | 339.60 | 339.60 | 0.06% | 412,243 |
| Jan 12, 2026 | 339.00 | 340.80 | 338.10 | 339.40 | 339.40 | 0.12% | 601,519 |
| Jan 9, 2026 | 336.00 | 339.00 | 334.50 | 339.00 | 339.00 | 1.07% | 341,017 |
| Jan 8, 2026 | 338.00 | 338.20 | 335.40 | 335.40 | 335.40 | -1.00% | 285,966 |
| Jan 7, 2026 | 333.50 | 339.10 | 331.60 | 338.80 | 338.80 | 3.04% | 707,941 |
| Jan 5, 2026 | 325.70 | 331.40 | 324.50 | 328.80 | 328.80 | 1.01% | 182,545 |
| Jan 2, 2026 | 329.00 | 332.10 | 324.50 | 325.50 | 325.50 | -0.97% | 419,987 |
| Dec 30, 2025 | 325.90 | 329.50 | 324.70 | 328.70 | 328.70 | 0.86% | 274,904 |
| Dec 29, 2025 | 324.00 | 325.90 | 323.50 | 325.90 | 325.90 | 0.74% | 280,439 |
| Dec 23, 2025 | 322.20 | 324.70 | 322.00 | 323.50 | 323.50 | 0.47% | 235,103 |
| Dec 22, 2025 | 321.10 | 322.90 | 320.40 | 322.00 | 322.00 | 0.31% | 264,166 |
| Dec 19, 2025 | 319.30 | 321.50 | 318.30 | 321.00 | 321.00 | 0.60% | 342,829 |
| Dec 18, 2025 | 317.70 | 319.50 | 316.00 | 319.10 | 319.10 | 0.69% | 314,061 |
| Dec 17, 2025 | 320.00 | 320.60 | 316.10 | 316.90 | 316.90 | -0.81% | 279,005 |
| Dec 16, 2025 | 320.60 | 322.40 | 319.50 | 319.50 | 319.50 | -0.34% | 282,609 |
| Dec 15, 2025 | 320.00 | 322.90 | 319.90 | 320.60 | 320.60 | 0.31% | 317,104 |
| Dec 12, 2025 | 319.40 | 322.20 | 318.90 | 319.60 | 319.60 | 0.25% | 358,164 |
| Dec 11, 2025 | 321.10 | 321.40 | 318.50 | 318.80 | 318.80 | -0.96% | 452,110 |
| Dec 10, 2025 | 316.10 | 325.10 | 313.90 | 321.90 | 321.90 | 1.77% | 877,232 |
| Dec 9, 2025 | 319.00 | 320.50 | 315.50 | 316.30 | 316.30 | -0.94% | 158,132 |
| Dec 8, 2025 | 321.70 | 322.30 | 318.10 | 319.30 | 319.30 | -0.72% | 223,533 |
| Dec 5, 2025 | 320.50 | 322.70 | 318.90 | 321.60 | 321.60 | 0.41% | 325,014 |
| Dec 4, 2025 | 319.20 | 321.70 | 319.00 | 320.30 | 320.30 | 1.01% | 343,428 |
| Dec 3, 2025 | 318.30 | 319.00 | 316.70 | 317.10 | 317.10 | -0.44% | 198,341 |
| Dec 2, 2025 | 318.20 | 319.70 | 316.40 | 318.50 | 318.50 | 0.19% | 187,967 |
| Dec 1, 2025 | 319.00 | 319.50 | 316.20 | 317.90 | 317.90 | -0.53% | 273,345 |
| Nov 28, 2025 | 321.30 | 321.90 | 319.60 | 319.60 | 319.60 | -0.47% | 559,612 |
| Nov 27, 2025 | 320.40 | 322.40 | 319.80 | 321.10 | 321.10 | 0.25% | 176,276 |