Investor AB (publ) (STO:INVE.B)
Sweden · Delayed Price · Currency is SEK 322.80
+2.00 (0.62%)
At close: Dec 5, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 321.50 | 323.65 | 319.70 | 322.80 | 322.80 | 0.62% | 2,382,954 |
| Dec 4, 2025 | 320.10 | 322.90 | 320.05 | 320.80 | 320.80 | 0.75% | 2,200,344 |
| Dec 3, 2025 | 319.60 | 320.60 | 317.90 | 318.40 | 318.40 | -0.45% | 2,113,161 |
| Dec 2, 2025 | 319.45 | 320.90 | 317.50 | 319.85 | 319.85 | 0.27% | 2,351,496 |
| Dec 1, 2025 | 320.70 | 321.00 | 317.45 | 319.00 | 319.00 | -0.75% | 2,643,268 |
| Nov 28, 2025 | 322.90 | 323.60 | 321.40 | 321.40 | 321.40 | -0.46% | 3,591,843 |
| Nov 27, 2025 | 322.00 | 323.95 | 321.35 | 322.90 | 322.90 | 0.40% | 2,005,646 |
| Nov 26, 2025 | 321.80 | 322.20 | 319.95 | 321.60 | 321.60 | 0.41% | 2,980,734 |
| Nov 25, 2025 | 316.90 | 321.30 | 315.10 | 320.30 | 320.30 | 1.41% | 3,296,082 |
| Nov 24, 2025 | 314.75 | 317.95 | 314.00 | 315.85 | 315.85 | 1.07% | 16,169,152 |
| Nov 21, 2025 | 308.05 | 313.75 | 307.15 | 312.50 | 312.50 | -0.13% | 2,995,412 |
| Nov 20, 2025 | 314.00 | 314.75 | 312.05 | 312.90 | 312.90 | 1.38% | 3,142,702 |
| Nov 19, 2025 | 308.05 | 310.45 | 306.70 | 308.65 | 308.65 | 0.24% | 2,579,034 |
| Nov 18, 2025 | 311.50 | 312.00 | 306.70 | 307.90 | 307.90 | -2.32% | 3,456,486 |
| Nov 17, 2025 | 319.10 | 319.15 | 314.60 | 315.20 | 315.20 | -1.22% | 2,747,951 |
| Nov 14, 2025 | 319.85 | 319.90 | 315.70 | 319.10 | 319.10 | -0.47% | 2,735,136 |
| Nov 13, 2025 | 323.10 | 324.60 | 320.60 | 320.60 | 320.60 | -0.33% | 2,915,146 |
| Nov 12, 2025 | 321.65 | 323.70 | 319.75 | 321.65 | 321.65 | 0.41% | 2,585,071 |
| Nov 11, 2025 | 316.75 | 320.50 | 316.05 | 320.35 | 320.35 | 1.55% | 3,385,811 |
| Nov 10, 2025 | 316.00 | 317.70 | 315.30 | 315.45 | 315.45 | 0.91% | 3,057,835 |
| Nov 7, 2025 | 314.20 | 314.70 | 309.55 | 312.60 | 312.60 | -0.65% | 3,028,099 |
| Nov 6, 2025 | 316.25 | 317.05 | 314.05 | 314.65 | 313.20 | -0.58% | 2,693,566 |
| Nov 5, 2025 | 313.30 | 316.85 | 311.75 | 316.50 | 315.04 | 0.75% | 2,558,949 |
| Nov 4, 2025 | 312.75 | 315.30 | 309.30 | 314.15 | 312.70 | -0.24% | 2,830,562 |
| Nov 3, 2025 | 314.25 | 317.10 | 313.75 | 314.90 | 313.45 | 0.43% | 2,689,552 |
| Oct 31, 2025 | 316.75 | 316.80 | 313.30 | 313.55 | 312.11 | -0.89% | 1,327,230 |
| Oct 30, 2025 | 315.00 | 316.90 | 313.90 | 316.35 | 314.89 | 0.51% | 2,000,525 |
| Oct 29, 2025 | 317.25 | 318.00 | 314.20 | 314.75 | 313.30 | -0.58% | 1,570,415 |
| Oct 28, 2025 | 318.35 | 318.35 | 315.50 | 316.60 | 315.14 | -0.52% | 2,034,366 |
| Oct 27, 2025 | 316.55 | 318.80 | 316.55 | 318.25 | 316.78 | 0.84% | 2,327,269 |
| Oct 24, 2025 | 314.90 | 316.10 | 313.35 | 315.60 | 314.15 | 0.75% | 2,208,612 |
| Oct 23, 2025 | 312.45 | 313.70 | 311.10 | 313.25 | 311.81 | 0.38% | 2,768,397 |
| Oct 22, 2025 | 310.40 | 312.80 | 309.20 | 312.05 | 310.61 | 0.31% | 2,567,338 |
| Oct 21, 2025 | 312.95 | 313.50 | 308.00 | 311.10 | 309.67 | -0.35% | 2,381,475 |
| Oct 20, 2025 | 308.75 | 312.50 | 305.90 | 312.20 | 310.76 | 1.79% | 3,270,713 |
| Oct 17, 2025 | 306.85 | 309.30 | 302.70 | 306.70 | 305.29 | -0.45% | 4,255,100 |
| Oct 16, 2025 | 309.35 | 311.70 | 307.00 | 308.10 | 306.68 | -0.31% | 2,712,947 |
| Oct 15, 2025 | 307.70 | 310.30 | 307.05 | 309.05 | 307.63 | 1.49% | 2,818,917 |
| Oct 14, 2025 | 303.15 | 304.90 | 301.50 | 304.50 | 303.10 | 0.13% | 2,383,242 |
| Oct 13, 2025 | 304.45 | 306.10 | 302.60 | 304.10 | 302.70 | 0.18% | 2,135,787 |
| Oct 10, 2025 | 307.05 | 309.40 | 303.55 | 303.55 | 302.15 | -0.93% | 2,274,355 |
| Oct 9, 2025 | 307.30 | 309.90 | 305.30 | 306.40 | 304.99 | -0.08% | 2,538,677 |
| Oct 8, 2025 | 306.00 | 308.65 | 304.55 | 306.65 | 305.24 | 0.76% | 2,844,034 |
| Oct 7, 2025 | 307.15 | 307.25 | 304.20 | 304.35 | 302.95 | -0.81% | 2,055,634 |
| Oct 6, 2025 | 304.50 | 307.75 | 302.85 | 306.85 | 305.44 | 1.14% | 3,365,299 |
| Oct 3, 2025 | 302.65 | 303.95 | 301.20 | 303.40 | 302.00 | 0.56% | 2,763,948 |
| Oct 2, 2025 | 296.60 | 303.05 | 296.60 | 301.70 | 300.31 | 2.10% | 3,582,047 |
| Oct 1, 2025 | 293.00 | 296.15 | 291.90 | 295.50 | 294.14 | 0.49% | 2,674,938 |
| Sep 30, 2025 | 291.60 | 294.60 | 290.05 | 294.05 | 292.69 | 1.05% | 3,503,312 |
| Sep 29, 2025 | 289.55 | 291.95 | 289.50 | 291.00 | 289.66 | 1.01% | 2,975,677 |