Investor AB (publ) (STO:INVE.B)
Sweden · Delayed Price · Currency is SEK 286.50
-0.30 (-0.10%)
Sep 10, 2025, 5:29 PM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 288.00 | 289.80 | 286.40 | 286.50 | 286.50 | -0.10% | 2,098,964 |
| Sep 9, 2025 | 288.70 | 289.85 | 285.80 | 286.80 | 286.80 | -0.59% | 1,878,016 |
| Sep 8, 2025 | 290.80 | 291.60 | 286.90 | 288.50 | 288.50 | -0.71% | 1,758,122 |
| Sep 5, 2025 | 290.50 | 292.65 | 289.60 | 290.55 | 290.55 | 0.19% | 1,622,686 |
| Sep 4, 2025 | 288.90 | 290.75 | 287.95 | 290.00 | 290.00 | 0.38% | 1,451,851 |
| Sep 3, 2025 | 286.55 | 289.90 | 286.45 | 288.90 | 288.90 | 1.07% | 1,819,115 |
| Sep 2, 2025 | 293.30 | 293.90 | 285.85 | 285.85 | 285.85 | -2.54% | 2,613,711 |
| Sep 1, 2025 | 291.50 | 293.55 | 291.20 | 293.30 | 293.30 | 0.67% | 1,319,657 |
| Aug 29, 2025 | 292.60 | 292.90 | 290.75 | 291.35 | 291.35 | -0.70% | 1,848,565 |
| Aug 28, 2025 | 294.90 | 296.45 | 292.90 | 293.40 | 293.40 | -0.36% | 1,783,210 |
| Aug 27, 2025 | 294.50 | 294.90 | 291.90 | 294.45 | 294.45 | 0.12% | 1,609,292 |
| Aug 26, 2025 | 295.50 | 296.20 | 294.10 | 294.10 | 294.10 | -0.86% | 2,503,225 |
| Aug 25, 2025 | 298.50 | 299.45 | 296.50 | 296.65 | 296.65 | -0.52% | 1,468,220 |
| Aug 22, 2025 | 293.00 | 299.10 | 292.20 | 298.20 | 298.20 | 1.55% | 2,064,136 |
| Aug 21, 2025 | 295.65 | 295.75 | 293.35 | 293.65 | 293.65 | -0.68% | 1,531,021 |
| Aug 20, 2025 | 296.90 | 297.25 | 294.70 | 295.65 | 295.65 | -0.79% | 5,225,984 |
| Aug 19, 2025 | 294.80 | 298.65 | 293.65 | 298.00 | 298.00 | 1.21% | 1,966,465 |
| Aug 18, 2025 | 295.05 | 296.10 | 293.35 | 294.45 | 294.45 | -0.27% | 1,974,803 |
| Aug 15, 2025 | 294.20 | 296.55 | 293.80 | 295.25 | 295.25 | 0.68% | 3,102,783 |
| Aug 14, 2025 | 289.60 | 293.95 | 289.25 | 293.25 | 293.25 | 1.24% | 1,902,085 |
| Aug 13, 2025 | 289.50 | 289.85 | 288.00 | 289.65 | 289.65 | 0.49% | 1,779,318 |
| Aug 12, 2025 | 288.00 | 290.10 | 286.85 | 288.25 | 288.25 | 0.26% | 1,529,476 |
| Aug 11, 2025 | 289.10 | 289.45 | 287.50 | 287.50 | 287.50 | -0.16% | 1,285,470 |
| Aug 8, 2025 | 287.15 | 288.50 | 286.20 | 287.95 | 287.95 | 0.37% | 1,093,894 |
| Aug 7, 2025 | 284.00 | 288.55 | 283.90 | 286.90 | 286.90 | 1.20% | 1,552,339 |
| Aug 6, 2025 | 285.00 | 286.60 | 282.95 | 283.50 | 283.50 | -0.09% | 1,524,607 |
| Aug 5, 2025 | 284.25 | 284.95 | 282.10 | 283.75 | 283.75 | 0.23% | 1,723,299 |
| Aug 4, 2025 | 281.10 | 283.30 | 281.10 | 283.10 | 283.10 | 0.93% | 1,528,698 |
| 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 |