Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 337.30
-1.00 (-0.30%)
At close: Jan 23, 2026
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 319.50 | 321.00 | 318.50 | 320.30 | 320.30 | 0.63% | 267,709 |
| Nov 25, 2025 | 315.60 | 319.60 | 313.80 | 318.30 | 318.30 | 1.11% | 268,361 |
| Nov 24, 2025 | 312.50 | 316.50 | 312.50 | 314.80 | 314.80 | 1.29% | 380,809 |
| Nov 21, 2025 | 307.10 | 311.90 | 305.70 | 310.80 | 310.80 | -0.13% | 444,967 |
| Nov 20, 2025 | 312.50 | 313.40 | 310.90 | 311.20 | 311.20 | 1.07% | 270,320 |
| Nov 19, 2025 | 306.50 | 309.20 | 305.40 | 307.90 | 307.90 | 0.42% | 184,045 |
| Nov 18, 2025 | 309.80 | 312.30 | 304.90 | 306.60 | 306.60 | -2.29% | 438,064 |
| Nov 17, 2025 | 317.60 | 317.60 | 313.30 | 313.80 | 313.80 | -1.20% | 169,886 |
| Nov 14, 2025 | 318.80 | 318.80 | 314.30 | 317.60 | 317.60 | -0.72% | 296,163 |
| Nov 13, 2025 | 321.30 | 323.40 | 319.60 | 319.90 | 319.90 | -0.12% | 303,598 |
| Nov 12, 2025 | 319.90 | 322.00 | 318.40 | 320.30 | 320.30 | 0.41% | 238,878 |
| Nov 11, 2025 | 315.00 | 319.00 | 314.60 | 319.00 | 319.00 | 1.66% | 256,429 |
| Nov 10, 2025 | 313.80 | 316.20 | 313.50 | 313.80 | 313.80 | 1.03% | 362,806 |
| Nov 7, 2025 | 312.10 | 313.40 | 308.30 | 310.60 | 310.60 | -0.64% | 433,500 |