Investor AB (publ) (1INVEB) Price History
Daily open, high, low, close and volume for Investor AB (publ) (1INVEB) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €37.73 | €37.73 | €37.72 | €37.15 | 356 |
| 2026-10-15 | €37.06 | €37.13 | €37.06 | €37.01 | 83 |
| 2026-10-14 | €37.37 | €37.37 | €37.37 | €37.47 | 214 |
| 2026-10-13 | €36.83 | €36.83 | €36.83 | €36.83 | 0 |
| 2026-10-12 | €36.83 | €36.83 | €36.83 | €36.83 | 0 |
| 2026-10-09 | €36.76 | €36.85 | €36.75 | €36.83 | 310 |
| 2026-10-08 | €36.25 | €36.25 | €36.25 | €36.45 | 250 |
| 2026-10-07 | €36.54 | €36.54 | €36.26 | €35.96 | 590 |
| 2026-10-06 | €35.47 | €35.47 | €35.47 | €35.47 | 0 |
| 2026-10-05 | €35.47 | €35.47 | €35.47 | €35.47 | 0 |
| 2026-10-02 | €35.47 | €35.47 | €35.47 | €35.47 | 0 |
| 2026-10-01 | €35.60 | €35.60 | €35.60 | €35.47 | 1,601 |
| 2026-09-30 | €36.10 | €36.10 | €36.10 | €35.79 | 20 |
| 2026-09-29 | €36.22 | €36.22 | €36.21 | €35.85 | 150 |
| 2026-09-28 | €36.16 | €36.16 | €36.16 | €36.16 | 0 |
| 2026-09-25 | €36.16 | €36.16 | €36.16 | €36.16 | 0 |
| 2026-09-24 | €36.11 | €36.11 | €36.11 | €36.16 | 193 |
| 2026-09-23 | €36.17 | €36.17 | €36.17 | €36.17 | 0 |
| 2026-09-22 | €36.17 | €36.17 | €36.17 | €36.17 | 0 |
| 2026-09-21 | €36.26 | €36.26 | €36.26 | €36.17 | 170 |
| 2026-09-18 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-09-17 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-09-16 | €35.49 | €35.68 | €35.49 | €35.63 | 227 |
| 2026-09-15 | €36.26 | €36.26 | €36.26 | €36.26 | 0 |
| 2026-09-14 | €35.52 | €35.52 | €35.51 | €36.26 | 150 |
| 2026-09-11 | €34.54 | €34.54 | €34.54 | €34.54 | 0 |
| 2026-09-10 | €36.33 | €36.33 | €36.33 | €34.54 | 100 |
| 2026-09-09 | €36.45 | €36.45 | €36.45 | €36.07 | 600 |
| 2026-09-08 | €36.71 | €36.71 | €36.71 | €36.71 | 0 |
| 2026-09-07 | €36.71 | €36.71 | €36.71 | €36.71 | 0 |
| 2026-09-04 | €37.02 | €37.02 | €37.02 | €36.71 | 100 |
| 2026-09-03 | €36.75 | €36.75 | €36.75 | €38.15 | 80 |
| 2026-09-02 | €36.83 | €36.83 | €36.83 | €36.83 | 0 |
| 2026-09-01 | €36.90 | €37.15 | €36.90 | €36.83 | 2,138 |
| 2026-08-31 | €37.22 | €37.22 | €37.22 | €36.13 | 188 |
| 2026-08-28 | €37.59 | €37.59 | €37.59 | €36.65 | 134 |
| 2026-08-27 | €37.35 | €37.35 | €37.35 | €37.35 | 0 |
| 2026-08-26 | €37.35 | €37.35 | €37.35 | €37.35 | 0 |
| 2026-08-25 | €37.35 | €37.35 | €37.35 | €37.35 | 0 |
| 2026-08-24 | €37.27 | €37.27 | €37.27 | €37.35 | 105 |
| 2026-08-21 | €37.46 | €37.46 | €37.46 | €37.46 | 0 |
| 2026-08-20 | €37.46 | €37.46 | €37.46 | €37.46 | 0 |
| 2026-08-19 | €37.31 | €37.31 | €37.31 | €37.46 | 80 |
| 2026-08-18 | €37.32 | €37.32 | €37.32 | €37.69 | 160 |
| 2026-08-17 | €37.58 | €37.58 | €37.43 | €28.58 | 758 |
| 2026-08-14 | €37.47 | €37.47 | €37.47 | €37.47 | 0 |
| 2026-08-13 | €37.97 | €38.08 | €37.79 | €37.47 | 749 |
| 2026-08-12 | €37.95 | €37.95 | €37.95 | €39.33 | 105 |
| 2026-08-11 | €38.66 | €38.66 | €38.66 | €38.66 | 0 |
| 2026-08-10 | €38.40 | €38.54 | €38.40 | €38.66 | 466 |
| 2026-08-07 | €38.78 | €38.95 | €38.67 | €39.85 | 168 |
| 2026-08-06 | €38.65 | €38.90 | €38.65 | €38.77 | 549 |
| 2026-08-05 | €38.68 | €40.26 | €34.83 | €34.83 | 2,351 |
| 2026-08-04 | €38.16 | €38.16 | €38.16 | €39.63 | 188 |
| 2026-08-03 | €35.93 | €35.93 | €35.93 | €35.93 | 0 |
| 2026-07-31 | €35.93 | €35.93 | €35.93 | €35.93 | 0 |
| 2026-07-30 | €35.93 | €35.93 | €35.93 | €35.93 | 0 |
| 2026-07-29 | €36.99 | €36.99 | €36.90 | €35.93 | 941 |
| 2026-07-28 | €36.88 | €36.88 | €36.88 | €35.97 | 890 |
| 2026-07-27 | €37.26 | €37.27 | €37.26 | €37.23 | 135 |
| 2026-07-24 | €36.26 | €36.26 | €36.26 | €36.38 | 90 |
| 2026-07-23 | €35.69 | €35.69 | €35.69 | €35.69 | 0 |
| 2026-07-22 | €35.69 | €35.69 | €35.69 | €35.69 | 0 |
| 2026-07-21 | €35.65 | €35.65 | €35.65 | €35.69 | 390 |
| 2026-07-20 | €35.83 | €35.83 | €35.83 | €35.83 | 0 |
| 2026-07-17 | €35.67 | €35.72 | €35.67 | €35.83 | 895 |
| 2026-07-16 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-07-15 | €35.45 | €35.74 | €35.45 | €35.61 | 260 |
| 2026-07-14 | €35.76 | €35.78 | €35.76 | €35.63 | 130 |
| 2026-07-13 | €35.94 | €35.94 | €35.94 | €35.94 | 0 |
| 2026-07-10 | €35.96 | €35.96 | €35.96 | €35.94 | 100 |
| 2026-07-09 | €35.51 | €35.51 | €35.51 | €35.49 | 14 |
| 2026-07-08 | €35.72 | €35.72 | €35.48 | €35.11 | 9 |
| 2026-07-07 | €36.30 | €36.30 | €36.00 | €35.63 | 60 |
| 2026-07-06 | €36.63 | €36.63 | €36.63 | €36.67 | 110 |
| 2026-07-03 | €36.92 | €36.92 | €36.92 | €36.44 | 100 |
| 2026-07-02 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-07-01 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-06-30 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-06-29 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-06-26 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-06-25 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-06-24 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-06-23 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-06-22 | €35.45 | €35.45 | €35.36 | €35.72 | 1,102 |
| 2026-06-19 | €34.00 | €35.00 | €34.00 | €35.17 | 385 |
| 2026-06-18 | €35.59 | €35.59 | €35.59 | €35.59 | 0 |
| 2026-06-17 | €35.22 | €35.22 | €35.22 | €35.59 | 20 |
| 2026-06-16 | €35.47 | €35.47 | €35.43 | €35.47 | 184 |
| 2026-06-15 | €35.19 | €35.19 | €35.19 | €36.54 | 10 |
| 2026-06-12 | €34.99 | €35.12 | €34.94 | €34.92 | 52 |
| 2026-06-11 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-06-10 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-06-09 | €35.04 | €35.04 | €34.95 | €35.63 | 988 |
| 2026-06-08 | €34.97 | €34.97 | €34.97 | €35.14 | 450 |
| 2026-06-05 | €34.26 | €34.26 | €34.26 | €34.26 | 0 |
| 2026-06-04 | €35.13 | €35.13 | €35.01 | €34.26 | 425 |
| 2026-06-03 | €35.03 | €35.03 | €35.03 | €34.83 | 100 |
| 2026-06-02 | €35.17 | €35.17 | €35.17 | €35.17 | 0 |
| 2026-06-01 | €35.11 | €35.11 | €35.11 | €35.17 | 160 |
| 2026-05-29 | €35.13 | €35.19 | €35.13 | €36.21 | 18 |
| 2026-05-28 | €35.14 | €35.15 | €35.14 | €35.98 | 7 |
| 2026-05-27 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-05-26 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-05-25 | €35.54 | €35.82 | €35.51 | €35.72 | 292 |
| 2026-05-22 | €34.90 | €34.97 | €34.81 | €35.16 | 532 |
| 2026-05-21 | €34.48 | €34.48 | €34.25 | €35.13 | 715 |
| 2026-05-20 | €33.24 | €33.24 | €33.24 | €33.24 | 0 |
| 2026-05-19 | €33.24 | €33.24 | €33.24 | €33.24 | 0 |
| 2026-05-18 | €33.24 | €33.24 | €33.24 | €33.24 | 0 |
| 2026-05-15 | €33.38 | €33.38 | €33.37 | €33.24 | 52 |
| 2026-05-14 | €38.70 | €38.70 | €38.70 | €38.70 | 0 |
| 2026-05-13 | €33.61 | €33.61 | €33.56 | €38.70 | 446 |
| 2026-05-12 | €33.81 | €33.81 | €33.60 | €33.61 | 732 |
| 2026-05-11 | €34.13 | €34.13 | €34.13 | €34.13 | 0 |
| 2026-05-08 | €34.00 | €34.00 | €34.00 | €34.13 | 300 |
| 2026-05-07 | €34.80 | €35.12 | €34.65 | €34.53 | 2,075 |
| 2026-05-06 | €35.43 | €35.43 | €35.38 | €34.96 | 75 |
| 2026-05-05 | €34.01 | €34.01 | €34.01 | €34.01 | 0 |
| 2026-05-04 | €34.01 | €34.01 | €34.01 | €34.01 | 0 |
| 2026-04-30 | €34.01 | €34.01 | €34.01 | €34.01 | 0 |
| 2026-04-29 | €34.25 | €34.25 | €34.03 | €34.01 | 275 |
| 2026-04-28 | €34.47 | €34.47 | €34.47 | €34.42 | 30 |
| 2026-04-27 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-04-24 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-04-23 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-04-22 | €35.44 | €35.44 | €35.44 | €35.63 | 304 |
| 2026-04-21 | €35.86 | €35.86 | €35.67 | €36.07 | 396 |
| 2026-04-20 | €35.76 | €35.76 | €35.76 | €35.76 | 0 |
| 2026-04-17 | €35.76 | €35.86 | €35.76 | €35.76 | 1,100 |
| 2026-04-16 | €34.85 | €34.85 | €34.62 | €34.70 | 65 |
| 2026-04-15 | €34.83 | €34.83 | €34.83 | €34.83 | 0 |
| 2026-04-14 | €34.59 | €34.59 | €34.59 | €34.83 | 2 |
| 2026-04-13 | €32.35 | €32.35 | €32.35 | €32.35 | 0 |
| 2026-04-10 | €32.35 | €32.35 | €32.35 | €32.35 | 0 |
| 2026-04-09 | €32.35 | €32.35 | €32.35 | €32.35 | 0 |
| 2026-04-08 | €32.35 | €32.35 | €32.35 | €32.35 | 0 |
| 2026-04-07 | €33.00 | €33.00 | €32.38 | €32.35 | 862 |
| 2026-04-02 | €32.65 | €32.65 | €32.65 | €32.58 | 3 |
| 2026-04-01 | €33.61 | €33.61 | €33.61 | €32.48 | 18 |
| 2026-03-31 | €32.82 | €32.82 | €32.82 | €32.82 | 0 |
| 2026-03-30 | €31.54 | €31.54 | €31.54 | €32.82 | 52 |
| 2026-03-27 | €31.92 | €31.92 | €31.62 | €31.73 | 2,285 |
| 2026-03-26 | €31.57 | €31.57 | €31.57 | €31.57 | 0 |
| 2026-03-25 | €32.40 | €32.40 | €32.40 | €31.57 | 300 |
| 2026-03-24 | €31.30 | €31.30 | €31.30 | €31.48 | 1,041 |
| 2026-03-23 | €30.37 | €30.37 | €30.37 | €31.33 | 152 |
| 2026-03-20 | €31.13 | €31.13 | €31.13 | €31.37 | 1,041 |
| 2026-03-19 | €32.70 | €32.70 | €32.70 | €32.70 | 0 |
| 2026-03-18 | €32.70 | €32.70 | €32.70 | €32.70 | 200 |
| 2026-03-17 | €33.79 | €33.79 | €33.79 | €33.79 | 0 |
| 2026-03-16 | €35.99 | €35.99 | €32.66 | €33.79 | 208 |
| 2026-03-13 | €33.24 | €33.24 | €33.24 | €33.24 | 0 |
| 2026-03-12 | €33.24 | €33.24 | €33.24 | €33.24 | 0 |
| 2026-03-11 | €33.68 | €33.68 | €33.68 | €33.24 | 121 |
| 2026-03-10 | €34.17 | €34.17 | €34.15 | €33.04 | 118 |
| 2026-03-09 | €32.42 | €32.55 | €32.42 | €32.31 | 555 |
| 2026-03-06 | €34.22 | €34.22 | €34.22 | €34.22 | 0 |
| 2026-03-05 | €34.22 | €34.22 | €34.22 | €34.22 | 0 |
| 2026-03-04 | €34.22 | €34.22 | €34.22 | €34.22 | 0 |
| 2026-03-03 | €34.22 | €34.22 | €34.22 | €34.22 | 0 |
| 2026-03-02 | €34.50 | €34.50 | €34.50 | €34.22 | 20 |
| 2026-02-27 | €35.10 | €35.10 | €35.10 | €35.10 | 0 |
| 2026-02-26 | €35.13 | €35.13 | €35.13 | €35.10 | 250 |
| 2026-02-25 | €33.92 | €33.92 | €33.92 | €33.92 | 0 |
| 2026-02-24 | €34.59 | €34.74 | €34.59 | €33.92 | 440 |
| 2026-02-23 | €34.56 | €34.56 | €34.49 | €34.41 | 350 |
| 2026-02-20 | €34.40 | €34.40 | €34.40 | €34.40 | 0 |
| 2026-02-19 | €34.28 | €34.28 | €34.28 | €34.40 | 60 |
| 2026-02-18 | €34.22 | €34.22 | €34.22 | €34.22 | 0 |
| 2026-02-17 | €34.22 | €34.22 | €34.22 | €34.22 | 0 |
| 2026-02-16 | €34.20 | €34.20 | €34.20 | €34.22 | 147 |
| 2026-02-13 | €33.81 | €33.97 | €33.81 | €34.96 | 1,439 |
| 2026-02-12 | €34.53 | €34.69 | €34.52 | €34.11 | 87 |
| 2026-02-11 | €32.97 | €32.97 | €32.97 | €32.97 | 0 |
| 2026-02-10 | €32.97 | €32.97 | €32.97 | €32.97 | 0 |
| 2026-02-09 | €34.13 | €34.13 | €34.13 | €32.97 | 300 |
| 2026-02-06 | €33.70 | €33.70 | €33.70 | €33.98 | 591 |
| 2026-02-05 | €33.62 | €33.62 | €33.62 | €33.62 | 0 |
| 2026-02-04 | €33.79 | €33.79 | €33.79 | €33.62 | 304 |
| 2026-02-03 | €33.27 | €33.27 | €33.27 | €33.27 | 0 |
| 2026-02-02 | €32.17 | €32.86 | €32.17 | €33.27 | 97 |
| 2026-01-30 | €32.60 | €32.60 | €32.60 | €32.56 | 450 |
| 2026-01-29 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-28 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-27 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-26 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-23 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-22 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-21 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-20 | €31.53 | €31.53 | €31.53 | €31.53 | 0 |
| 2026-01-19 | €31.32 | €31.32 | €31.25 | €31.53 | 951 |
| 2026-01-16 | €31.78 | €31.78 | €31.78 | €31.78 | 0 |
| 2026-01-15 | €31.78 | €31.78 | €31.78 | €31.78 | 0 |
| 2026-01-14 | €31.78 | €31.78 | €31.78 | €31.78 | 0 |
| 2026-01-13 | €31.83 | €31.83 | €31.80 | €31.78 | 972 |
| 2026-01-12 | €31.79 | €31.79 | €31.79 | €31.88 | 9 |
| 2026-01-09 | €31.43 | €31.43 | €31.43 | €31.43 | 0 |
| 2026-01-08 | €31.40 | €31.40 | €31.40 | €31.43 | 100 |
| 2026-01-07 | €31.70 | €31.70 | €31.66 | €31.73 | 310 |
| 2026-01-06 | €32.21 | €32.21 | €31.50 | €31.57 | 500 |
| 2026-01-05 | €30.37 | €30.37 | €30.37 | €30.67 | 100 |
| 2026-01-02 | €30.38 | €30.38 | €30.38 | €30.25 | 70 |
| 2025-12-30 | €30.62 | €30.62 | €30.62 | €30.67 | 330 |
| 2025-12-29 | €30.05 | €30.05 | €30.05 | €30.05 | 0 |
| 2025-12-23 | €29.99 | €29.99 | €29.99 | €30.05 | 4 |
| 2025-12-22 | €29.25 | €29.25 | €29.25 | €29.25 | 0 |
| 2025-12-19 | €29.25 | €29.25 | €29.25 | €29.25 | 0 |
| 2025-12-18 | €29.25 | €29.25 | €29.25 | €29.25 | 0 |
| 2025-12-17 | €29.50 | €29.50 | €29.21 | €29.25 | 530 |
| 2025-12-16 | €30.32 | €30.32 | €30.32 | €30.32 | 0 |
| 2025-12-15 | €29.61 | €29.62 | €29.61 | €30.32 | 40 |
| 2025-12-12 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2025-12-11 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2025-12-10 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2025-12-09 | €29.40 | €29.40 | €29.40 | €29.20 | 9 |
| 2025-12-08 | €28.58 | €28.58 | €28.58 | €28.58 | 0 |
| 2025-12-05 | €28.58 | €28.58 | €28.58 | €28.58 | 0 |
| 2025-12-04 | €29.31 | €29.31 | €29.31 | €28.58 | 350 |
| 2025-12-03 | €29.29 | €29.29 | €29.29 | €29.93 | 70 |
| 2025-12-02 | €29.03 | €29.03 | €29.03 | €29.03 | 0 |
| 2025-12-01 | €29.03 | €29.03 | €29.03 | €29.03 | 0 |
| 2025-11-28 | €29.03 | €29.03 | €29.03 | €29.03 | 0 |
| 2025-11-27 | €29.03 | €29.03 | €29.03 | €29.03 | 0 |
| 2025-11-26 | €29.03 | €29.03 | €29.03 | €29.03 | 0 |
| 2025-11-25 | €28.75 | €28.81 | €28.75 | €29.03 | 115 |
| 2025-11-24 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-21 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-20 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-19 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-18 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-17 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-14 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-13 | €29.42 | €29.42 | €29.42 | €29.42 | 0 |
| 2025-11-12 | €29.38 | €29.38 | €29.38 | €29.42 | 175 |
| 2025-11-11 | €28.73 | €28.73 | €28.73 | €29.15 | 362 |
| 2025-11-10 | €28.79 | €28.91 | €28.71 | €28.75 | 11,037 |
| 2025-11-07 | €28.47 | €28.47 | €28.47 | €28.47 | 0 |
| 2025-11-06 | €28.75 | €28.75 | €28.75 | €28.47 | 350 |
| 2025-11-05 | €28.84 | €28.84 | €28.84 | €28.84 | 0 |
| 2025-11-04 | €28.84 | €28.84 | €28.84 | €28.84 | 0 |
| 2025-11-03 | €28.84 | €28.84 | €28.84 | €28.84 | 0 |
| 2025-10-31 | €28.84 | €28.84 | €28.84 | €28.84 | 0 |
| 2025-10-30 | €28.84 | €28.84 | €28.84 | €28.84 | 0 |
| 2025-10-29 | €28.90 | €28.90 | €28.89 | €28.84 | 773 |
| 2025-10-28 | €28.93 | €28.93 | €28.93 | €28.98 | 9 |
| 2025-10-27 | €28.95 | €29.04 | €28.95 | €29.08 | 420 |
| 2025-10-24 | €28.62 | €28.62 | €28.62 | €28.62 | 0 |
| 2025-10-23 | €28.62 | €28.62 | €28.62 | €28.62 | 0 |
| 2025-10-22 | €28.43 | €28.43 | €28.43 | €28.62 | 140 |
| 2025-10-21 | €27.95 | €27.95 | €27.95 | €27.95 | 0 |
| 2025-10-20 | €27.95 | €27.95 | €27.95 | €27.95 | 0 |
| 2025-10-17 | €27.74 | €27.74 | €27.74 | €27.95 | 100 |
| 2025-10-16 | €28.08 | €28.08 | €28.08 | €28.17 | 420 |