Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 415.80
0.00 (0.00%)
Aug 5, 2026, 5:29 PM CET
Investor AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 417.00 | 418.00 | 413.90 | 415.80 | 415.80 | - | 455,972 |
| Aug 4, 2026 | 411.00 | 415.80 | 410.60 | 415.80 | 415.80 | 1.56% | 370,172 |
| Aug 3, 2026 | 405.50 | 410.20 | 405.10 | 409.40 | 409.40 | 1.34% | 520,107 |
| Jul 31, 2026 | 403.20 | 409.00 | 403.20 | 404.00 | 404.00 | 0.55% | 644,698 |
| Jul 30, 2026 | 400.60 | 403.20 | 399.70 | 401.80 | 401.80 | 0.30% | 253,393 |
| Jul 29, 2026 | 400.00 | 404.60 | 399.80 | 400.60 | 400.60 | 0.33% | 497,001 |
| Jul 28, 2026 | 398.50 | 399.40 | 395.50 | 399.30 | 399.30 | 0.35% | 593,478 |
| Jul 27, 2026 | 395.80 | 401.30 | 395.80 | 397.90 | 397.90 | 0.94% | 568,982 |
| Jul 24, 2026 | 388.90 | 394.20 | 388.50 | 394.20 | 394.20 | 1.28% | 282,458 |
| Jul 23, 2026 | 392.90 | 392.90 | 387.80 | 389.20 | 389.20 | -0.97% | 306,573 |
| Jul 22, 2026 | 388.50 | 394.10 | 387.30 | 393.00 | 393.00 | 1.16% | 451,698 |
| Jul 21, 2026 | 391.20 | 391.70 | 386.30 | 388.50 | 388.50 | -0.46% | 358,755 |
| Jul 20, 2026 | 389.90 | 392.10 | 387.40 | 390.30 | 390.30 | 0.18% | 230,488 |
| Jul 17, 2026 | 386.90 | 389.60 | 383.50 | 389.60 | 389.60 | 0.46% | 336,517 |
| Jul 16, 2026 | 387.10 | 389.10 | 381.90 | 387.80 | 387.80 | 0.39% | 517,404 |
| Jul 15, 2026 | 388.60 | 388.60 | 384.20 | 386.30 | 386.30 | -0.59% | 257,764 |
| Jul 14, 2026 | 384.00 | 388.70 | 382.00 | 388.60 | 388.60 | 0.75% | 288,537 |
| 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 |