Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 420.00
+0.90 (0.21%)
Nov 2, 2026, 5:29 PM CET
Investor AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 418.00 | 421.30 | 416.70 | 420.00 | 420.00 | 0.21% | 548,922 |
| Oct 30, 2026 | 419.40 | 420.70 | 416.70 | 419.10 | 419.10 | -0.14% | 173,456 |
| Oct 29, 2026 | 419.00 | 423.00 | 418.20 | 419.70 | 419.70 | -0.10% | 257,322 |
| Oct 28, 2026 | 416.80 | 421.20 | 416.60 | 420.10 | 420.10 | 0.84% | 216,633 |
| Oct 27, 2026 | 410.00 | 417.00 | 409.40 | 416.60 | 416.60 | 1.17% | 420,092 |
| Oct 26, 2026 | 406.80 | 412.40 | 406.80 | 411.80 | 411.80 | 1.35% | 240,549 |
| Oct 23, 2026 | 404.90 | 406.30 | 401.70 | 406.30 | 406.30 | 0.74% | 313,826 |
| Oct 22, 2026 | 407.00 | 407.70 | 402.70 | 403.30 | 403.30 | -1.80% | 396,698 |
| Oct 21, 2026 | 408.00 | 410.80 | 406.00 | 410.70 | 410.70 | 1.03% | 434,847 |
| Oct 20, 2026 | 411.00 | 411.00 | 403.60 | 406.50 | 406.50 | -1.48% | 358,444 |
| Oct 19, 2026 | 411.70 | 414.50 | 407.00 | 412.60 | 412.60 | -0.29% | 436,199 |
| Oct 16, 2026 | 408.00 | 415.30 | 407.50 | 413.80 | 413.80 | 2.02% | 463,410 |
| Oct 15, 2026 | 407.40 | 407.40 | 403.30 | 405.60 | 405.60 | -0.98% | 298,372 |
| Oct 14, 2026 | 409.20 | 411.30 | 407.70 | 409.60 | 409.60 | 0.39% | 202,873 |
| Oct 13, 2026 | 405.70 | 410.70 | 405.30 | 408.00 | 408.00 | 0.87% | 343,339 |
| Oct 12, 2026 | 406.30 | 407.90 | 404.50 | 404.50 | 404.50 | - | 417,910 |
| Oct 9, 2026 | 401.00 | 405.60 | 401.00 | 404.50 | 404.50 | 1.58% | 410,193 |
| Oct 8, 2026 | 398.10 | 401.60 | 396.40 | 398.20 | 398.20 | -0.33% | 491,341 |
| Oct 7, 2026 | 399.20 | 403.70 | 398.40 | 399.50 | 399.50 | -0.89% | 265,050 |
| Oct 6, 2026 | 398.30 | 404.00 | 398.30 | 403.10 | 403.10 | 1.72% | 336,121 |
| Oct 5, 2026 | 397.80 | 399.30 | 395.30 | 396.30 | 396.30 | -0.35% | 271,563 |
| Oct 2, 2026 | 393.80 | 398.10 | 393.40 | 397.70 | 397.70 | 1.09% | 323,030 |
| Oct 1, 2026 | 397.40 | 398.00 | 393.10 | 393.40 | 393.40 | -1.26% | 327,888 |
| Sep 30, 2026 | 402.60 | 404.80 | 398.40 | 398.40 | 398.40 | -0.50% | 379,919 |
| Sep 29, 2026 | 402.40 | 405.20 | 400.40 | 400.40 | 400.40 | -0.25% | 258,911 |
| Sep 28, 2026 | 405.20 | 406.30 | 401.40 | 401.40 | 401.40 | -0.79% | 286,195 |
| Sep 25, 2026 | 406.00 | 408.80 | 404.10 | 404.60 | 404.60 | 0.67% | 281,787 |
| Sep 24, 2026 | 399.30 | 403.70 | 398.40 | 401.90 | 401.90 | -0.02% | 215,527 |
| Sep 23, 2026 | 403.70 | 407.20 | 400.00 | 402.00 | 402.00 | -0.20% | 248,395 |
| Sep 22, 2026 | 402.30 | 405.40 | 399.90 | 402.80 | 402.80 | 0.42% | 1,710,000 |
| Sep 21, 2026 | 403.70 | 406.30 | 400.90 | 401.10 | 401.10 | 0.02% | 928,666 |
| Sep 18, 2026 | 400.30 | 403.40 | 399.20 | 401.00 | 401.00 | - | 499,916 |
| Sep 17, 2026 | 400.00 | 403.60 | 400.00 | 401.00 | 401.00 | 0.73% | 389,320 |
| Sep 16, 2026 | 395.20 | 398.90 | 395.20 | 398.10 | 398.10 | 0.91% | 323,061 |
| Sep 15, 2026 | 395.10 | 397.00 | 389.00 | 394.50 | 394.50 | -0.28% | 265,567 |
| Sep 14, 2026 | 397.00 | 400.60 | 395.10 | 395.60 | 395.60 | -0.90% | 323,178 |
| Sep 11, 2026 | 399.50 | 401.60 | 398.70 | 399.20 | 399.20 | -0.08% | 274,899 |
| Sep 10, 2026 | 400.00 | 403.60 | 398.30 | 399.50 | 399.50 | -0.13% | 196,672 |
| Sep 9, 2026 | 402.00 | 404.40 | 398.00 | 400.00 | 400.00 | -0.94% | 245,708 |
| Sep 8, 2026 | 402.30 | 405.00 | 400.30 | 403.80 | 403.80 | 0.42% | 221,674 |
| Sep 7, 2026 | 405.30 | 405.60 | 402.10 | 402.10 | 402.10 | -0.52% | 176,323 |
| Sep 4, 2026 | 406.00 | 407.30 | 403.90 | 404.20 | 404.20 | -0.42% | 209,229 |
| Sep 3, 2026 | 402.50 | 406.70 | 402.50 | 405.90 | 405.90 | 0.84% | 293,060 |
| Sep 2, 2026 | 404.30 | 404.30 | 399.50 | 402.50 | 402.50 | -0.62% | 333,890 |
| Sep 1, 2026 | 407.90 | 410.20 | 404.90 | 405.00 | 405.00 | -0.98% | 285,052 |
| Aug 31, 2026 | 412.00 | 413.00 | 407.50 | 409.00 | 409.00 | -0.87% | 437,821 |
| Aug 28, 2026 | 411.60 | 414.40 | 411.10 | 412.60 | 412.60 | 0.90% | 214,962 |
| Aug 27, 2026 | 409.50 | 411.30 | 407.60 | 408.90 | 408.90 | 0.02% | 262,390 |
| Aug 26, 2026 | 410.40 | 411.60 | 408.30 | 408.80 | 408.80 | -0.29% | 212,655 |
| Aug 25, 2026 | 408.40 | 410.90 | 408.40 | 410.00 | 410.00 | 0.51% | 228,335 |