Investor AB (publ) (STO:INVE.B)
Sweden · Delayed Price · Currency is SEK 280.50
-4.00 (-1.41%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 281.80 | 282.10 | 278.70 | 280.50 | 280.50 | -1.41% | 2,546,080 |
| Jul 31, 2025 | 289.90 | 290.65 | 284.30 | 284.50 | 284.50 | -1.68% | 2,570,627 |
| Jul 30, 2025 | 291.30 | 292.10 | 289.00 | 289.35 | 289.35 | -0.67% | 2,090,688 |
| Jul 29, 2025 | 291.90 | 294.35 | 291.20 | 291.30 | 291.30 | 0.12% | 1,516,581 |
| Jul 28, 2025 | 296.55 | 298.20 | 290.20 | 290.95 | 290.95 | -0.39% | 2,120,505 |
| Jul 25, 2025 | 292.95 | 292.95 | 289.00 | 292.10 | 292.10 | -0.36% | 1,768,442 |
| Jul 24, 2025 | 294.50 | 296.05 | 292.20 | 293.15 | 293.15 | 0.46% | 2,063,288 |
| Jul 23, 2025 | 289.60 | 292.60 | 289.00 | 291.80 | 291.80 | 1.87% | 2,298,452 |
| Jul 22, 2025 | 290.25 | 291.10 | 286.25 | 286.45 | 286.45 | -1.31% | 1,766,635 |
| Jul 21, 2025 | 293.00 | 293.00 | 289.75 | 290.25 | 290.25 | -0.63% | 1,708,817 |
| Jul 18, 2025 | 294.95 | 297.00 | 290.80 | 292.10 | 292.10 | -0.24% | 2,817,572 |
| Jul 17, 2025 | 289.00 | 294.05 | 288.30 | 292.80 | 292.80 | 1.47% | 3,581,942 |
| Jul 16, 2025 | 288.45 | 291.25 | 287.45 | 288.55 | 288.55 | -0.16% | 1,932,339 |
| Jul 15, 2025 | 288.00 | 291.35 | 288.00 | 289.00 | 289.00 | 0.49% | 1,673,938 |
| Jul 14, 2025 | 286.85 | 287.80 | 285.40 | 287.60 | 287.60 | -0.55% | 1,482,315 |
| Jul 11, 2025 | 292.55 | 292.65 | 288.80 | 289.20 | 289.20 | -1.50% | 1,586,768 |
| Jul 10, 2025 | 287.50 | 293.60 | 287.00 | 293.60 | 293.60 | 2.59% | 2,626,878 |
| Jul 9, 2025 | 284.50 | 287.30 | 283.10 | 286.20 | 286.20 | 0.72% | 1,431,811 |
| Jul 8, 2025 | 282.45 | 284.50 | 281.70 | 284.15 | 284.15 | 0.76% | 3,005,341 |
| Jul 7, 2025 | 281.30 | 282.15 | 279.60 | 282.00 | 282.00 | 0.25% | 1,778,227 |
| Jul 4, 2025 | 282.85 | 282.85 | 280.15 | 281.30 | 281.30 | -0.74% | 1,393,615 |
| Jul 3, 2025 | 283.00 | 284.70 | 281.80 | 283.40 | 283.40 | 0.62% | 1,809,921 |
| Jul 2, 2025 | 281.50 | 282.65 | 279.85 | 281.65 | 281.65 | 0.66% | 1,945,811 |
| Jul 1, 2025 | 280.00 | 281.10 | 276.30 | 279.80 | 279.80 | 0.02% | 2,137,509 |
| Jun 30, 2025 | 284.00 | 284.05 | 279.35 | 279.75 | 279.75 | -0.87% | 4,103,853 |
| Jun 27, 2025 | 277.40 | 282.40 | 277.30 | 282.20 | 282.20 | 2.60% | 2,768,729 |
| Jun 26, 2025 | 277.20 | 277.70 | 272.85 | 275.05 | 275.05 | -0.79% | 3,387,260 |
| Jun 25, 2025 | 278.00 | 280.50 | 276.75 | 277.25 | 277.25 | 0.29% | 2,373,560 |
| Jun 24, 2025 | 279.10 | 282.00 | 276.25 | 276.45 | 276.45 | 1.41% | 3,500,844 |
| Jun 23, 2025 | 273.70 | 276.75 | 271.90 | 272.60 | 272.60 | -0.91% | 3,019,399 |
| Jun 19, 2025 | 274.50 | 276.00 | 273.35 | 275.10 | 275.10 | -0.27% | 6,242,863 |
| Jun 18, 2025 | 274.60 | 276.55 | 273.35 | 275.85 | 275.85 | 0.46% | 3,300,693 |
| Jun 17, 2025 | 275.85 | 277.55 | 274.60 | 274.60 | 274.60 | -1.12% | 3,284,957 |
| Jun 16, 2025 | 274.90 | 278.70 | 274.70 | 277.70 | 277.70 | 1.02% | 2,371,897 |
| Jun 13, 2025 | 274.35 | 276.50 | 273.30 | 274.90 | 274.90 | -1.38% | 2,379,784 |
| Jun 12, 2025 | 281.10 | 281.70 | 277.50 | 278.75 | 278.75 | -1.81% | 2,591,525 |
| Jun 11, 2025 | 285.35 | 286.45 | 283.65 | 283.90 | 283.90 | -0.51% | 2,258,858 |
| Jun 10, 2025 | 284.50 | 286.30 | 284.05 | 285.35 | 285.35 | 0.30% | 3,223,784 |
| Jun 9, 2025 | 284.10 | 286.95 | 284.05 | 284.50 | 284.50 | 0.16% | 2,293,991 |
| Jun 5, 2025 | 283.40 | 286.10 | 282.25 | 284.05 | 284.05 | 0.37% | 2,445,014 |
| Jun 4, 2025 | 280.85 | 283.75 | 280.05 | 283.00 | 283.00 | 1.29% | 2,916,870 |
| Jun 3, 2025 | 281.00 | 281.25 | 276.90 | 279.40 | 279.40 | -0.02% | 3,165,409 |
| Jun 2, 2025 | 281.00 | 281.45 | 277.65 | 279.45 | 279.45 | -0.97% | 2,886,770 |
| May 30, 2025 | 281.60 | 283.95 | 278.55 | 282.20 | 282.20 | 0.12% | 14,429,634 |
| May 28, 2025 | 283.80 | 283.85 | 280.50 | 281.85 | 281.85 | -0.69% | 2,344,469 |
| May 27, 2025 | 284.20 | 285.90 | 281.55 | 283.80 | 283.80 | -0.21% | 2,478,454 |
| May 26, 2025 | 283.95 | 285.50 | 282.70 | 284.40 | 284.40 | 1.68% | 1,848,051 |
| May 23, 2025 | 283.90 | 285.95 | 276.45 | 279.70 | 279.70 | -1.18% | 3,737,894 |
| May 22, 2025 | 290.00 | 290.00 | 280.75 | 283.05 | 283.05 | -3.13% | 4,818,558 |
| May 21, 2025 | 294.35 | 294.40 | 289.35 | 292.20 | 292.20 | -1.37% | 3,392,980 |