Investor AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	382.50	382.50	378.70	379.00	379.00	-0.81%	251,509
May 25, 2026	379.50	383.20	379.50	382.10	382.10	1.43%	394,211
May 22, 2026	374.00	377.00	373.10	376.70	376.70	1.29%	285,474
May 21, 2026	368.80	371.90	367.90	371.90	371.90	0.87%	384,104
May 20, 2026	363.20	371.30	362.30	368.70	368.70	1.40%	286,726
May 19, 2026	363.40	366.10	363.00	363.60	363.60	0.39%	152,384
May 18, 2026	358.20	365.30	356.20	362.20	362.20	0.06%	400,280
May 15, 2026	365.90	367.10	359.90	362.00	362.00	0.08%	366,402
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%	261,116
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	-0.14%	330,292
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