Investor AB (publ) (STO:INVE.B)
Sweden · Delayed Price · Currency is SEK 377.75
+2.85 (0.76%)
At close: Feb 27, 2026
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 375.00 | 378.55 | 375.00 | 377.75 | 377.75 | 0.76% | 6,638,646 |
| Feb 26, 2026 | 373.45 | 378.00 | 373.30 | 374.90 | 374.90 | 0.66% | 2,765,174 |
| Feb 25, 2026 | 371.00 | 374.85 | 370.00 | 372.45 | 372.45 | 0.47% | 3,014,895 |
| Feb 24, 2026 | 368.05 | 372.20 | 367.70 | 370.70 | 370.70 | 0.72% | 3,702,116 |
| Feb 23, 2026 | 367.90 | 369.45 | 366.05 | 368.05 | 368.05 | 0.01% | 2,878,085 |
| Feb 20, 2026 | 366.25 | 368.05 | 363.80 | 368.00 | 368.00 | 0.67% | 4,095,921 |
| Feb 19, 2026 | 367.90 | 369.15 | 363.65 | 365.55 | 365.55 | -0.60% | 2,727,980 |
| Feb 18, 2026 | 362.65 | 368.50 | 362.65 | 367.75 | 367.75 | 1.59% | 3,194,124 |
| Feb 17, 2026 | 360.65 | 362.85 | 358.70 | 362.00 | 362.00 | 0.21% | 3,048,055 |
| Feb 16, 2026 | 360.00 | 363.15 | 359.50 | 361.25 | 361.25 | 0.68% | 2,823,581 |
| Feb 13, 2026 | 361.25 | 361.25 | 356.15 | 358.80 | 358.80 | -0.61% | 2,937,526 |
| Feb 12, 2026 | 365.45 | 366.25 | 361.00 | 361.00 | 361.00 | -0.76% | 3,451,552 |
| Feb 11, 2026 | 365.20 | 367.00 | 361.45 | 363.75 | 363.75 | -0.18% | 3,798,126 |
| Feb 10, 2026 | 363.80 | 366.05 | 363.00 | 364.40 | 364.40 | 0.16% | 2,665,333 |
| Feb 9, 2026 | 364.55 | 366.15 | 360.85 | 363.80 | 363.80 | 0.46% | 2,866,946 |
| Feb 6, 2026 | 358.85 | 363.05 | 355.10 | 362.15 | 362.15 | 0.92% | 3,262,978 |
| Feb 5, 2026 | 357.50 | 358.85 | 354.25 | 358.85 | 358.85 | 0.59% | 3,880,234 |
| Feb 4, 2026 | 352.70 | 358.30 | 351.25 | 356.75 | 356.75 | 1.15% | 3,942,653 |
| Feb 3, 2026 | 350.80 | 353.55 | 349.15 | 352.70 | 352.70 | 1.09% | 3,129,349 |
| Feb 2, 2026 | 341.15 | 350.10 | 338.30 | 348.90 | 348.90 | 1.66% | 3,898,145 |
| Jan 30, 2026 | 343.15 | 345.00 | 341.55 | 343.20 | 343.20 | 0.07% | 2,733,891 |
| Jan 29, 2026 | 341.45 | 346.65 | 340.95 | 342.95 | 342.95 | 1.02% | 3,860,837 |
| Jan 28, 2026 | 342.50 | 344.20 | 339.30 | 339.50 | 339.50 | -0.54% | 2,816,764 |
| Jan 27, 2026 | 339.50 | 341.50 | 338.70 | 341.35 | 341.35 | 0.98% | 2,706,347 |
| Jan 26, 2026 | 338.60 | 340.50 | 337.95 | 338.05 | 338.05 | -0.24% | 3,115,468 |
| Jan 23, 2026 | 339.35 | 339.35 | 333.00 | 338.85 | 338.85 | -0.19% | 3,932,956 |
| Jan 22, 2026 | 343.90 | 344.95 | 338.40 | 339.50 | 339.50 | 0.56% | 5,263,991 |
| Jan 21, 2026 | 336.00 | 337.60 | 331.05 | 337.60 | 337.60 | -0.38% | 4,366,714 |
| Jan 20, 2026 | 332.50 | 339.05 | 330.65 | 338.90 | 338.90 | 0.70% | 4,403,062 |
| Jan 19, 2026 | 340.95 | 341.00 | 335.20 | 336.55 | 336.55 | -3.66% | 6,968,980 |
| Jan 16, 2026 | 347.80 | 349.35 | 345.30 | 349.35 | 349.35 | 0.45% | 2,698,628 |
| Jan 15, 2026 | 343.50 | 348.40 | 343.50 | 347.80 | 347.80 | 1.56% | 3,205,037 |
| Jan 14, 2026 | 341.60 | 345.05 | 340.15 | 342.45 | 342.45 | 0.34% | 4,095,343 |
| Jan 13, 2026 | 342.00 | 342.25 | 339.20 | 341.30 | 341.30 | -0.04% | 3,415,254 |
| Jan 12, 2026 | 340.75 | 343.20 | 340.20 | 341.45 | 341.45 | 0.25% | 3,146,629 |
| Jan 9, 2026 | 337.55 | 340.80 | 336.10 | 340.60 | 340.60 | 1.04% | 3,192,520 |
| Jan 8, 2026 | 340.65 | 340.70 | 337.10 | 337.10 | 337.10 | -1.03% | 3,320,518 |
| Jan 7, 2026 | 335.35 | 341.80 | 332.05 | 340.60 | 340.60 | 3.20% | 5,284,811 |
| Jan 5, 2026 | 326.60 | 332.40 | 325.35 | 330.05 | 330.05 | 1.26% | 2,547,563 |
| Jan 2, 2026 | 331.40 | 333.90 | 325.40 | 325.95 | 325.95 | -1.35% | 3,891,828 |
| Dec 30, 2025 | 327.90 | 331.80 | 326.75 | 330.40 | 330.40 | 0.76% | 3,184,359 |
| Dec 29, 2025 | 326.00 | 327.90 | 325.35 | 327.90 | 327.90 | 0.86% | 2,484,438 |
| Dec 23, 2025 | 324.50 | 326.30 | 323.65 | 325.10 | 325.10 | 0.31% | 2,199,032 |
| Dec 22, 2025 | 323.10 | 324.90 | 322.05 | 324.10 | 324.10 | 0.31% | 2,020,048 |
| Dec 19, 2025 | 321.15 | 323.20 | 320.00 | 323.10 | 323.10 | 0.64% | 4,203,723 |
| Dec 18, 2025 | 319.50 | 321.20 | 317.50 | 321.05 | 321.05 | 0.63% | 2,593,632 |
| Dec 17, 2025 | 321.50 | 322.25 | 318.00 | 319.05 | 319.05 | -0.61% | 2,566,738 |
| Dec 16, 2025 | 323.10 | 324.05 | 321.00 | 321.00 | 321.00 | -0.62% | 2,532,695 |
| Dec 15, 2025 | 322.35 | 325.00 | 321.90 | 323.00 | 323.00 | 0.62% | 3,137,862 |
| Dec 12, 2025 | 321.60 | 323.50 | 320.35 | 321.00 | 321.00 | 0.17% | 2,299,879 |