Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	379.10	379.80	375.60	378.90	378.90	-1.07%	469,700
Apr 17, 2026	373.40	383.00	372.60	383.00	383.00	2.57%	347,471
Apr 16, 2026	374.90	374.90	371.20	373.40	373.40	0.13%	237,249
Apr 15, 2026	373.20	376.00	372.10	372.90	372.90	-0.05%	390,055
Apr 14, 2026	371.90	373.60	370.40	373.10	373.10	0.78%	410,581
Apr 13, 2026	367.80	370.20	365.00	370.20	370.20	-0.16%	338,730
Apr 10, 2026	367.00	373.20	365.90	370.80	370.80	1.84%	356,018
Apr 9, 2026	367.00	367.00	363.40	364.10	364.10	-0.79%	348,550
Apr 8, 2026	369.50	371.00	365.50	367.00	367.00	3.88%	435,473
Apr 7, 2026	358.30	359.00	351.20	353.30	353.30	0.23%	414,339
Apr 2, 2026	354.40	356.80	352.00	352.50	352.50	-2.35%	145,014
Apr 1, 2026	360.50	363.90	358.80	361.00	361.00	2.85%	526,867
Mar 31, 2026	347.40	353.10	347.40	351.00	351.00	1.18%	261,078
Mar 30, 2026	342.20	347.60	339.90	346.90	346.90	1.17%	354,423
Mar 27, 2026	343.70	345.00	339.70	342.90	342.90	-0.17%	326,280
Mar 26, 2026	344.20	345.70	342.30	343.50	343.50	-0.92%	136,406
Mar 25, 2026	342.60	347.00	342.60	346.70	346.70	2.42%	357,131
Mar 24, 2026	336.60	338.50	333.30	338.50	338.50	0.83%	280,908
Mar 23, 2026	326.80	341.10	323.70	335.70	335.70	0.24%	702,892
Mar 20, 2026	342.00	344.20	334.40	334.90	334.90	-1.38%	1,739,126
Mar 19, 2026	341.00	342.00	337.90	339.60	339.60	-2.08%	457,339
Mar 18, 2026	349.80	354.40	346.10	346.80	346.80	-0.54%	252,576
Mar 17, 2026	350.30	351.50	347.10	348.70	348.70	-0.46%	192,244
Mar 16, 2026	348.40	352.00	346.00	350.30	350.30	0.78%	281,138
Mar 13, 2026	349.20	354.40	345.50	347.60	347.60	-1.08%	391,929
Mar 12, 2026	351.80	353.60	348.60	351.40	351.40	-0.26%	382,656
Mar 11, 2026	356.00	356.20	351.50	352.30	352.30	-1.51%	346,633
Mar 10, 2026	353.60	358.70	353.60	357.70	357.70	3.08%	403,406
Mar 9, 2026	340.50	348.10	338.30	347.00	347.00	-1.73%	458,548
Mar 6, 2026	358.80	362.00	350.00	353.10	353.10	-1.67%	468,110
Mar 5, 2026	361.30	365.10	358.60	359.10	359.10	-0.69%	290,797
Mar 4, 2026	355.00	363.10	354.20	361.60	361.60	1.72%	370,052
Mar 3, 2026	360.00	360.00	351.20	355.50	355.50	-2.58%	474,437
Mar 2, 2026	364.90	365.70	359.10	364.90	364.90	-2.59%	501,580
Feb 27, 2026	371.30	374.70	371.30	374.60	374.60	0.92%	462,220
Feb 26, 2026	368.80	374.00	368.80	371.20	371.20	0.65%	307,823
Feb 25, 2026	367.30	371.10	366.20	368.80	368.80	0.41%	522,255
Feb 24, 2026	363.90	368.20	363.90	367.30	367.30	0.93%	549,549
Feb 23, 2026	363.60	365.70	362.20	363.90	363.90	0.03%	240,280
Feb 20, 2026	361.80	364.80	360.10	363.80	363.80	0.80%	344,219
Feb 19, 2026	363.10	364.00	359.20	360.90	360.90	-0.55%	362,883
Feb 18, 2026	358.20	363.50	358.20	362.90	362.90	1.26%	326,543
Feb 17, 2026	357.10	359.20	354.90	358.40	358.40	0.34%	388,038
Feb 16, 2026	354.50	359.50	354.50	357.20	357.20	1.02%	303,188
Feb 13, 2026	356.00	356.00	351.80	353.60	353.60	-0.65%	352,570
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%	506,176
Feb 10, 2026	361.00	362.40	359.80	361.40	361.40	0.25%	191,720
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