Investor AB (publ) (STO:INVE.A)
Sweden · Delayed Price · Currency is SEK 361.70
-0.40 (-0.11%)
May 13, 2026, 12:59 PM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 256,858 |
| 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 | -1.22% | 303,980 |
| 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 |
| Apr 30, 2026 | 362.00 | 368.00 | 359.20 | 367.20 | 363.22 | 0.77% | 367,582 |
| Apr 29, 2026 | 369.20 | 369.80 | 364.30 | 364.40 | 360.45 | -1.11% | 292,611 |
| Apr 28, 2026 | 368.30 | 370.70 | 365.30 | 368.50 | 364.51 | 0.11% | 361,865 |
| Apr 27, 2026 | 368.80 | 371.80 | 367.90 | 368.10 | 364.11 | -0.35% | 265,318 |
| Apr 24, 2026 | 373.70 | 374.30 | 368.10 | 369.40 | 365.40 | -1.68% | 431,588 |
| Apr 23, 2026 | 376.30 | 379.00 | 375.30 | 375.70 | 371.63 | -0.42% | 333,891 |
| Apr 22, 2026 | 379.10 | 381.00 | 375.80 | 377.30 | 373.21 | -0.34% | 721,515 |
| Apr 21, 2026 | 381.30 | 384.00 | 377.90 | 378.60 | 374.50 | -0.08% | 715,423 |
| Apr 20, 2026 | 379.10 | 379.80 | 375.60 | 378.90 | 374.79 | -1.07% | 469,700 |
| Apr 17, 2026 | 373.40 | 383.00 | 372.60 | 383.00 | 378.85 | 2.57% | 401,412 |
| Apr 16, 2026 | 374.90 | 374.90 | 371.20 | 373.40 | 369.35 | 0.13% | 251,381 |
| Apr 15, 2026 | 373.20 | 376.00 | 372.10 | 372.90 | 368.86 | -0.05% | 390,055 |
| Apr 14, 2026 | 371.90 | 373.60 | 370.40 | 373.10 | 369.06 | 0.78% | 410,581 |
| Apr 13, 2026 | 367.80 | 370.20 | 365.00 | 370.20 | 366.19 | -0.16% | 338,730 |
| Apr 10, 2026 | 367.00 | 373.20 | 365.90 | 370.80 | 366.78 | 1.84% | 358,361 |
| Apr 9, 2026 | 367.00 | 367.00 | 363.40 | 364.10 | 360.15 | -0.79% | 352,271 |
| Apr 8, 2026 | 369.50 | 371.00 | 365.50 | 367.00 | 363.02 | 3.88% | 443,866 |
| Apr 7, 2026 | 358.30 | 359.00 | 351.20 | 353.30 | 349.47 | 0.23% | 426,321 |
| Apr 2, 2026 | 354.40 | 356.80 | 352.00 | 352.50 | 348.68 | -2.35% | 145,014 |
| Apr 1, 2026 | 360.50 | 363.90 | 358.80 | 361.00 | 357.09 | 2.85% | 526,867 |
| Mar 31, 2026 | 347.40 | 353.10 | 347.40 | 351.00 | 347.20 | 1.18% | 261,078 |
| Mar 30, 2026 | 342.20 | 347.60 | 339.90 | 346.90 | 343.14 | 1.17% | 354,423 |
| Mar 27, 2026 | 343.70 | 345.00 | 339.70 | 342.90 | 339.18 | -0.17% | 326,280 |
| Mar 26, 2026 | 344.20 | 345.70 | 342.30 | 343.50 | 339.78 | -0.92% | 136,406 |
| Mar 25, 2026 | 342.60 | 347.00 | 342.60 | 346.70 | 342.94 | 2.42% | 357,131 |
| Mar 24, 2026 | 336.60 | 338.50 | 333.30 | 338.50 | 334.83 | 0.83% | 280,908 |
| Mar 23, 2026 | 326.80 | 341.10 | 323.70 | 335.70 | 332.06 | 0.24% | 702,892 |
| Mar 20, 2026 | 342.00 | 344.20 | 334.40 | 334.90 | 331.27 | -1.38% | 1,739,126 |
| Mar 19, 2026 | 341.00 | 342.00 | 337.90 | 339.60 | 335.92 | -2.08% | 457,339 |
| Mar 18, 2026 | 349.80 | 354.40 | 346.10 | 346.80 | 343.04 | -0.54% | 252,576 |
| Mar 17, 2026 | 350.30 | 351.50 | 347.10 | 348.70 | 344.92 | -0.46% | 192,244 |
| Mar 16, 2026 | 348.40 | 352.00 | 346.00 | 350.30 | 346.50 | 0.78% | 281,138 |
| Mar 13, 2026 | 349.20 | 354.40 | 345.50 | 347.60 | 343.83 | -1.08% | 391,929 |
| Mar 12, 2026 | 351.80 | 353.60 | 348.60 | 351.40 | 347.59 | -0.26% | 382,656 |
| Mar 11, 2026 | 356.00 | 356.20 | 351.50 | 352.30 | 348.48 | -1.51% | 346,633 |
| Mar 10, 2026 | 353.60 | 358.70 | 353.60 | 357.70 | 353.82 | 3.08% | 403,406 |
| Mar 9, 2026 | 340.50 | 348.10 | 338.30 | 347.00 | 343.24 | -1.73% | 458,548 |
| Mar 6, 2026 | 358.80 | 362.00 | 350.00 | 353.10 | 349.27 | -1.67% | 468,110 |
| Mar 5, 2026 | 361.30 | 365.10 | 358.60 | 359.10 | 355.21 | -0.69% | 290,797 |
| Mar 4, 2026 | 355.00 | 363.10 | 354.20 | 361.60 | 357.68 | 1.72% | 370,052 |
| Mar 3, 2026 | 360.00 | 360.00 | 351.20 | 355.50 | 351.65 | -2.58% | 474,437 |
| Mar 2, 2026 | 364.90 | 365.70 | 359.10 | 364.90 | 360.95 | -2.59% | 501,580 |