Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 406.90
-2.10 (-0.51%)
Sep 1, 2026, 4:08 PM CET
Investor AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 407.90 | 410.20 | 404.90 | 407.40 | - | -0.39% | 172,678 |
| 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 |
| Aug 24, 2026 | 408.20 | 408.70 | 406.20 | 407.90 | 407.90 | -0.07% | 195,810 |
| Aug 21, 2026 | 405.40 | 410.00 | 404.10 | 408.20 | 408.20 | 0.69% | 225,234 |
| Aug 20, 2026 | 406.00 | 407.00 | 404.30 | 405.40 | 405.40 | -0.25% | 253,256 |
| Aug 19, 2026 | 406.20 | 407.80 | 405.00 | 406.40 | 406.40 | - | 199,688 |
| Aug 18, 2026 | 405.50 | 407.50 | 403.30 | 406.40 | 406.40 | 0.02% | 389,674 |
| Aug 17, 2026 | 407.10 | 408.80 | 405.40 | 406.30 | 406.30 | -0.10% | 455,270 |
| Aug 14, 2026 | 407.20 | 409.50 | 405.30 | 406.70 | 406.70 | -0.07% | 693,698 |
| Aug 13, 2026 | 412.20 | 413.00 | 405.70 | 407.00 | 407.00 | -0.88% | 694,483 |
| Aug 12, 2026 | 412.90 | 413.10 | 410.30 | 410.60 | 410.60 | -0.27% | 292,104 |
| Aug 11, 2026 | 414.60 | 415.20 | 411.70 | 411.70 | 411.70 | -0.63% | 252,218 |
| Aug 10, 2026 | 416.70 | 417.00 | 413.00 | 414.30 | 414.30 | -0.43% | 320,473 |
| Aug 7, 2026 | 416.40 | 418.50 | 414.10 | 416.10 | 416.10 | 0.07% | 330,111 |
| Aug 6, 2026 | 416.00 | 418.50 | 415.10 | 415.80 | 415.80 | - | 372,947 |
| 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 |