Investor AB (publ) (STO:INVE.B)
Sweden · Delayed Price · Currency is SEK 380.75
+2.85 (0.75%)
At close: May 29, 2026
STO:INVE.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 378.00 | 380.75 | 377.55 | 380.75 | 380.75 | 0.75% | 10,783,980 |
| May 28, 2026 | 379.40 | 380.25 | 376.50 | 377.90 | 377.90 | -1.38% | 2,271,099 |
| May 27, 2026 | 382.70 | 386.00 | 380.80 | 383.20 | 383.20 | 0.09% | 2,576,980 |
| May 26, 2026 | 387.00 | 387.05 | 382.20 | 382.85 | 382.85 | -1.09% | 2,164,660 |
| May 25, 2026 | 383.80 | 387.85 | 383.75 | 387.05 | 387.05 | 1.71% | 1,945,028 |
| May 22, 2026 | 378.50 | 381.25 | 377.30 | 380.55 | 380.55 | 1.08% | 2,724,669 |
| May 21, 2026 | 372.70 | 376.50 | 372.25 | 376.50 | 376.50 | 1.16% | 3,056,463 |
| May 20, 2026 | 367.75 | 375.55 | 366.30 | 372.20 | 372.20 | 1.10% | 2,160,353 |
| May 19, 2026 | 366.95 | 369.75 | 366.40 | 368.15 | 368.15 | 0.53% | 1,887,991 |
| May 18, 2026 | 361.25 | 368.80 | 358.00 | 366.20 | 366.20 | 0.47% | 2,287,973 |
| May 15, 2026 | 369.40 | 370.80 | 362.90 | 364.50 | 364.50 | -0.27% | 3,565,439 |
| May 13, 2026 | 369.00 | 370.00 | 364.55 | 365.50 | 365.50 | -0.16% | 1,419,575 |
| May 12, 2026 | 367.15 | 368.95 | 363.95 | 366.10 | 366.10 | -0.96% | 3,062,450 |
| May 11, 2026 | 369.00 | 371.95 | 366.85 | 369.65 | 369.65 | 0.05% | 2,075,930 |
| May 8, 2026 | 369.55 | 370.05 | 366.25 | 369.45 | 369.45 | -0.32% | 3,387,048 |
| May 7, 2026 | 381.20 | 381.20 | 374.45 | 374.65 | 370.65 | -1.24% | 3,464,419 |
| May 6, 2026 | 373.10 | 381.30 | 373.10 | 379.35 | 375.30 | 2.36% | 4,139,309 |
| May 5, 2026 | 365.10 | 371.30 | 365.10 | 370.60 | 366.64 | 1.76% | 2,367,506 |
| May 4, 2026 | 375.25 | 375.85 | 364.15 | 364.20 | 360.31 | -2.10% | 2,974,725 |
| Apr 30, 2026 | 366.30 | 373.15 | 364.05 | 372.00 | 368.03 | 0.72% | 3,095,102 |
| Apr 29, 2026 | 373.20 | 374.00 | 368.65 | 369.35 | 365.41 | -1.03% | 2,990,490 |
| Apr 28, 2026 | 372.55 | 375.10 | 369.85 | 373.20 | 369.22 | 0.26% | 2,939,233 |
| Apr 27, 2026 | 372.50 | 375.50 | 371.65 | 372.25 | 368.28 | -0.03% | 2,362,051 |
| Apr 24, 2026 | 377.15 | 378.35 | 372.15 | 372.35 | 368.37 | -2.06% | 3,439,440 |
| Apr 23, 2026 | 380.85 | 383.35 | 379.45 | 380.20 | 376.14 | -0.60% | 2,771,667 |
| Apr 22, 2026 | 383.50 | 385.05 | 379.40 | 382.50 | 378.42 | -0.07% | 3,121,591 |
| Apr 21, 2026 | 384.50 | 387.05 | 380.00 | 382.75 | 378.66 | 0.28% | 3,204,979 |
| Apr 20, 2026 | 380.65 | 382.65 | 377.85 | 381.70 | 377.62 | -1.01% | 2,740,893 |
| Apr 17, 2026 | 375.35 | 385.60 | 374.85 | 385.60 | 381.48 | 2.73% | 5,689,570 |
| Apr 16, 2026 | 376.75 | 377.75 | 373.45 | 375.35 | 371.34 | -0.15% | 2,738,353 |
| Apr 15, 2026 | 376.25 | 378.70 | 374.70 | 375.90 | 371.89 | -0.01% | 2,643,239 |
| Apr 14, 2026 | 375.85 | 377.05 | 372.80 | 375.95 | 371.94 | 0.71% | 3,082,606 |
| Apr 13, 2026 | 370.00 | 373.30 | 367.25 | 373.30 | 369.31 | -0.13% | 4,125,287 |
| Apr 10, 2026 | 369.50 | 375.80 | 368.90 | 373.80 | 369.81 | 1.49% | 3,300,960 |
| Apr 9, 2026 | 369.95 | 370.45 | 366.10 | 368.30 | 364.37 | -0.58% | 3,017,201 |
| Apr 8, 2026 | 372.20 | 374.00 | 368.50 | 370.45 | 366.49 | 4.19% | 5,158,655 |
| Apr 7, 2026 | 360.75 | 361.85 | 353.95 | 355.55 | 351.75 | 0.25% | 4,561,719 |
| Apr 2, 2026 | 357.00 | 359.70 | 354.60 | 354.65 | 350.86 | -2.49% | 1,782,245 |
| Apr 1, 2026 | 363.50 | 367.20 | 361.90 | 363.70 | 359.82 | 2.65% | 4,782,417 |
| Mar 31, 2026 | 351.50 | 356.00 | 350.40 | 354.30 | 350.52 | 1.43% | 4,054,804 |
| Mar 30, 2026 | 345.05 | 350.25 | 342.50 | 349.30 | 345.57 | 1.11% | 3,166,936 |
| Mar 27, 2026 | 347.60 | 348.00 | 342.40 | 345.45 | 341.76 | -0.33% | 2,441,638 |
| Mar 26, 2026 | 347.50 | 348.80 | 345.15 | 346.60 | 342.90 | -1.00% | 2,488,185 |
| Mar 25, 2026 | 346.25 | 350.25 | 346.25 | 350.10 | 346.36 | 2.35% | 3,834,057 |
| Mar 24, 2026 | 339.15 | 342.05 | 336.30 | 342.05 | 338.40 | 1.18% | 3,571,346 |
| Mar 23, 2026 | 329.55 | 344.05 | 326.35 | 338.05 | 334.44 | 0.03% | 6,005,615 |
| Mar 20, 2026 | 345.00 | 345.90 | 336.65 | 337.95 | 334.34 | -1.24% | 7,712,506 |
| Mar 19, 2026 | 345.40 | 345.90 | 341.30 | 342.20 | 338.55 | -2.34% | 4,001,827 |
| Mar 18, 2026 | 354.00 | 358.20 | 349.40 | 350.40 | 346.66 | -0.47% | 2,732,707 |
| Mar 17, 2026 | 353.00 | 355.20 | 350.35 | 352.05 | 348.29 | -0.37% | 2,129,409 |