Investor AB (publ) (STO:INVE.B)
Sweden · Delayed Price · Currency is SEK 372.00
+2.65 (0.72%)
At close: Apr 30, 2026
STO:INVE.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 366.30 | 373.15 | 364.05 | 372.00 | 372.00 | 0.72% | 3,006,031 |
| Apr 29, 2026 | 373.20 | 374.00 | 368.65 | 369.35 | 369.35 | -1.03% | 2,953,853 |
| Apr 28, 2026 | 372.55 | 375.10 | 369.85 | 373.20 | 373.20 | 0.26% | 2,884,420 |
| Apr 27, 2026 | 372.50 | 375.50 | 371.65 | 372.25 | 372.25 | -0.03% | 2,362,051 |
| Apr 24, 2026 | 377.15 | 378.35 | 372.15 | 372.35 | 372.35 | -2.06% | 3,275,998 |
| Apr 23, 2026 | 380.85 | 383.35 | 379.45 | 380.20 | 380.20 | -0.60% | 2,613,353 |
| Apr 22, 2026 | 383.50 | 385.05 | 379.40 | 382.50 | 382.50 | -0.07% | 2,953,824 |
| Apr 21, 2026 | 384.50 | 387.05 | 380.00 | 382.75 | 382.75 | 0.28% | 3,204,979 |
| Apr 20, 2026 | 380.65 | 382.65 | 377.85 | 381.70 | 381.70 | -1.01% | 2,740,893 |
| Apr 17, 2026 | 375.35 | 385.60 | 374.85 | 385.60 | 385.60 | 2.73% | 5,095,950 |
| Apr 16, 2026 | 376.75 | 377.75 | 373.45 | 375.35 | 375.35 | -0.15% | 2,617,222 |
| Apr 15, 2026 | 376.25 | 378.70 | 374.70 | 375.90 | 375.90 | -0.01% | 2,449,023 |
| Apr 14, 2026 | 375.85 | 377.05 | 372.80 | 375.95 | 375.95 | 0.71% | 2,983,872 |
| Apr 13, 2026 | 370.00 | 373.30 | 367.25 | 373.30 | 373.30 | -0.13% | 4,125,287 |
| Apr 10, 2026 | 369.50 | 375.80 | 368.90 | 373.80 | 373.80 | 1.49% | 3,300,960 |
| Apr 9, 2026 | 369.95 | 370.45 | 366.10 | 368.30 | 368.30 | -0.58% | 3,017,201 |
| Apr 8, 2026 | 372.20 | 374.00 | 368.50 | 370.45 | 370.45 | 4.19% | 5,158,655 |
| Apr 7, 2026 | 360.75 | 361.85 | 353.95 | 355.55 | 355.55 | 0.25% | 4,286,642 |
| Apr 2, 2026 | 357.00 | 359.70 | 354.60 | 354.65 | 354.65 | -2.49% | 1,782,245 |
| Apr 1, 2026 | 363.50 | 367.20 | 361.90 | 363.70 | 363.70 | 2.65% | 4,782,417 |
| Mar 31, 2026 | 351.50 | 356.00 | 350.40 | 354.30 | 354.30 | 1.43% | 4,054,804 |
| Mar 30, 2026 | 345.05 | 350.25 | 342.50 | 349.30 | 349.30 | 1.11% | 3,086,862 |
| Mar 27, 2026 | 347.60 | 348.00 | 342.40 | 345.45 | 345.45 | -0.33% | 2,441,638 |
| Mar 26, 2026 | 347.50 | 348.80 | 345.15 | 346.60 | 346.60 | -1.00% | 2,488,185 |
| Mar 25, 2026 | 346.25 | 350.25 | 346.25 | 350.10 | 350.10 | 2.35% | 3,834,057 |
| Mar 24, 2026 | 339.15 | 342.05 | 336.30 | 342.05 | 342.05 | 1.18% | 3,571,346 |
| Mar 23, 2026 | 329.55 | 344.05 | 326.35 | 338.05 | 338.05 | 0.03% | 6,005,615 |
| Mar 20, 2026 | 345.00 | 345.90 | 336.65 | 337.95 | 337.95 | -1.24% | 7,712,506 |
| Mar 19, 2026 | 345.40 | 345.90 | 341.30 | 342.20 | 342.20 | -2.34% | 4,001,827 |
| Mar 18, 2026 | 354.00 | 358.20 | 349.40 | 350.40 | 350.40 | -0.47% | 2,732,707 |
| Mar 17, 2026 | 353.00 | 355.20 | 350.35 | 352.05 | 352.05 | -0.37% | 2,129,409 |
| Mar 16, 2026 | 351.70 | 355.95 | 349.15 | 353.35 | 353.35 | 0.48% | 2,500,140 |
| Mar 13, 2026 | 352.45 | 357.50 | 349.35 | 351.65 | 351.65 | -0.87% | 2,321,865 |
| Mar 12, 2026 | 355.50 | 357.35 | 352.25 | 354.75 | 354.75 | -0.34% | 2,466,220 |
| Mar 11, 2026 | 360.00 | 360.00 | 355.15 | 355.95 | 355.95 | -1.66% | 3,198,719 |
| Mar 10, 2026 | 359.40 | 363.45 | 358.05 | 361.95 | 361.95 | 3.25% | 3,897,003 |
| Mar 9, 2026 | 343.85 | 351.95 | 341.05 | 350.55 | 350.55 | -1.56% | 4,600,969 |
| Mar 6, 2026 | 364.15 | 365.40 | 353.20 | 356.10 | 356.10 | -1.77% | 3,304,669 |
| Mar 5, 2026 | 364.10 | 369.10 | 361.75 | 362.50 | 362.50 | -0.68% | 2,977,553 |
| Mar 4, 2026 | 358.05 | 366.80 | 357.45 | 365.00 | 365.00 | 1.83% | 5,188,353 |
| Mar 3, 2026 | 361.20 | 363.10 | 354.75 | 358.45 | 358.45 | -2.62% | 5,106,996 |
| Mar 2, 2026 | 369.35 | 369.40 | 361.55 | 368.10 | 368.10 | -2.55% | 4,411,252 |
| Feb 27, 2026 | 375.00 | 378.55 | 375.00 | 377.75 | 377.75 | 0.76% | 6,714,147 |
| 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% | 3,229,661 |
| 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% | 2,997,275 |
| Feb 18, 2026 | 362.65 | 368.50 | 362.65 | 367.75 | 367.75 | 1.59% | 3,194,124 |