Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	384.00	387.70	382.00	386.70	-	0.26%	202,045
Jul 13, 2026	387.10	387.70	384.70	385.70	385.70	-0.85%	189,246
Jul 10, 2026	390.50	391.20	388.00	389.00	389.00	-0.44%	213,486
Jul 9, 2026	390.00	391.20	385.80	390.70	390.70	1.14%	394,916
Jul 8, 2026	390.90	390.90	383.30	386.30	386.30	-1.45%	315,924
Jul 7, 2026	395.50	395.50	391.50	392.00	392.00	-1.43%	322,969
Jul 6, 2026	399.90	399.90	395.50	397.70	397.70	-0.43%	280,106
Jul 3, 2026	397.70	400.00	395.20	399.40	399.40	0.76%	376,701
Jul 2, 2026	392.50	398.40	390.60	396.40	396.40	0.79%	459,598
Jul 1, 2026	397.40	397.70	391.30	393.30	393.30	-0.73%	310,728
Jun 30, 2026	391.40	397.60	391.10	396.20	396.20	1.51%	657,223
Jun 29, 2026	387.60	390.60	386.70	390.30	390.30	0.85%	536,887
Jun 26, 2026	389.00	389.10	384.70	387.00	387.00	-1.05%	332,566
Jun 25, 2026	387.20	392.50	387.20	391.10	391.10	1.22%	384,412
Jun 24, 2026	382.00	386.40	382.00	386.40	386.40	1.20%	367,596
Jun 23, 2026	384.80	384.80	380.80	381.80	381.80	-1.52%	423,339
Jun 22, 2026	384.00	387.70	380.90	387.70	387.70	0.81%	408,609
Jun 18, 2026	381.00	384.70	380.30	384.60	384.60	1.13%	473,763
Jun 17, 2026	377.60	381.00	376.10	380.30	380.30	0.72%	251,015
Jun 16, 2026	377.70	381.20	377.10	377.60	377.60	0.37%	338,952
Jun 15, 2026	379.50	383.30	376.20	376.20	376.20	0.59%	593,291
Jun 12, 2026	375.00	380.20	373.00	374.00	374.00	0.70%	363,338
Jun 11, 2026	368.30	374.40	368.30	371.40	371.40	-0.21%	169,951
Jun 10, 2026	374.40	375.30	368.20	372.20	372.20	-0.21%	390,669
Jun 9, 2026	376.40	378.40	373.00	373.00	373.00	-0.98%	365,681
Jun 8, 2026	372.00	377.20	369.70	376.70	376.70	0.32%	289,725
Jun 5, 2026	376.70	378.30	373.20	375.50	375.50	-0.32%	299,617
Jun 4, 2026	375.20	378.90	374.10	376.70	376.70	0.48%	190,612
Jun 3, 2026	377.40	377.60	373.40	374.90	374.90	-0.82%	254,450
Jun 2, 2026	376.00	380.50	375.30	378.00	378.00	0.75%	224,238
Jun 1, 2026	376.10	378.60	372.70	375.20	375.20	-0.03%	243,876
May 29, 2026	374.60	376.20	374.10	375.30	375.30	0.24%	648,076
May 28, 2026	376.40	376.60	373.20	374.40	374.40	-1.19%	207,100
May 27, 2026	379.20	382.50	377.00	378.90	378.90	-0.03%	287,666
May 26, 2026	382.50	382.50	378.70	379.00	379.00	-0.81%	251,509
May 25, 2026	379.50	383.20	379.50	382.10	382.10	1.43%	394,211
May 22, 2026	374.00	377.00	373.10	376.70	376.70	1.29%	285,474
May 21, 2026	368.80	371.90	367.90	371.90	371.90	0.87%	384,104
May 20, 2026	363.20	371.30	362.30	368.70	368.70	1.40%	286,726
May 19, 2026	363.40	366.10	363.00	363.60	363.60	0.39%	152,384
May 18, 2026	358.20	365.30	356.20	362.20	362.20	0.06%	400,280
May 15, 2026	365.90	367.10	359.90	362.00	362.00	0.08%	366,402
May 13, 2026	365.20	366.00	361.10	361.70	361.70	-0.11%	182,989
May 12, 2026	363.60	364.90	359.80	362.10	362.10	-0.90%	261,116
May 11, 2026	364.10	367.20	362.00	365.40	365.40	0.22%	247,989
May 8, 2026	364.30	365.10	361.10	364.60	364.60	-0.14%	330,292
May 7, 2026	374.80	375.00	369.10	369.10	365.10	-0.99%	712,798
May 6, 2026	368.60	375.80	367.60	372.80	368.76	2.11%	622,779
May 5, 2026	360.60	365.70	360.60	365.10	361.14	1.56%	326,775
May 4, 2026	370.90	371.30	359.30	359.50	355.60	-2.10%	410,689