Frankfurt - Delayed Quote
EUR
Investor AB (publ) (IVSD.F)
39.13
+0.25
(+0.64%)
At close: 5:21:37 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
39.47
39.47
38.81
38.88
38.88
266
Nov 6, 2026
0.14436801
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2026
39.10
39.44
38.40
39.44
39.44
786
Nov 5, 2026
40.00
40.21
39.24
39.80
38.20
1,668
Nov 4, 2026
39.49
39.54
39.32
39.53
37.94
272
Nov 3, 2026
38.49
39.00
38.49
38.99
37.42
175
Nov 2, 2026
39.35
39.35
38.51
38.51
36.96
636
Oct 30, 2026
39.00
39.13
38.56
39.10
37.53
1,210
Oct 29, 2026
38.29
38.96
38.29
38.96
37.39
662
Oct 28, 2026
38.54
38.67
38.27
38.60
37.05
2,427
Oct 27, 2026
37.90
38.20
37.46
38.20
36.66
1,546
Oct 26, 2026
36.63
37.53
36.63
37.53
36.03
238
Oct 23, 2026
37.01
37.01
36.78
36.81
35.33
1,147
Oct 22, 2026
37.36
37.36
36.91
37.09
35.60
1,374
Oct 21, 2026
37.15
38.28
37.15
38.28
36.74
505
Oct 20, 2026
37.47
37.70
37.15
37.15
35.66
12
Oct 19, 2026
37.60
38.56
37.31
37.44
35.93
1,367
Oct 16, 2026
36.69
38.51
36.69
38.51
36.96
1,870
Oct 15, 2026
37.74
37.74
36.87
37.55
36.04
562
Oct 14, 2026
37.00
37.53
37.00
37.53
36.02
5
Oct 13, 2026
36.55
37.38
36.55
37.29
35.80
240
Oct 12, 2026
37.15
37.20
36.90
37.20
35.70
1,796
Oct 9, 2026
36.02
37.10
36.02
37.10
35.61
339
Oct 8, 2026
36.30
36.40
36.30
36.30
34.84
63
Oct 7, 2026
36.15
36.54
36.15
36.18
34.73
203
Oct 6, 2026
35.51
36.47
35.51
36.47
35.00
734
Oct 5, 2026
35.90
36.00
35.90
35.95
34.50
372
Oct 2, 2026
35.11
35.78
35.11
35.76
34.32
1,230
Oct 1, 2026
35.42
35.60
35.29
35.46
34.03
44
Sep 30, 2026
35.60
36.31
35.60
35.92
34.47
4,091
Sep 29, 2026
35.62
36.19
35.62
36.19
34.74
2,460
Sep 28, 2026
36.02
36.46
36.02
36.33
34.86
884
Sep 25, 2026
35.88
36.65
35.88
36.53
35.07
210
Sep 24, 2026
35.87
36.38
35.87
36.19
34.74
2,848
Sep 23, 2026
35.99
36.29
35.99
36.29
34.83
-
Sep 22, 2026
35.75
36.51
35.75
36.24
34.78
71
Sep 21, 2026
36.17
36.63
36.10
36.63
35.16
179
Sep 18, 2026
35.71
36.13
35.71
35.79
34.36
180
Sep 17, 2026
35.90
36.04
35.90
36.03
34.59
917
Sep 16, 2026
35.20
35.80
35.20
35.80
34.36
418
Sep 15, 2026
35.53
35.53
34.79
35.44
34.01
2,769
Sep 14, 2026
36.10
36.10
35.40
35.40
33.98
2,675
Sep 11, 2026
35.83
35.96
35.83
35.90
34.45
136
Sep 10, 2026
36.24
36.39
35.82
35.82
34.38
402
Sep 9, 2026
36.24
36.58
35.55
35.55
34.12
180
Sep 8, 2026
36.49
36.49
36.31
36.31
34.85
1
Sep 7, 2026
36.50
36.97
36.50
36.50
35.03
523
Sep 4, 2026
36.69
37.69
36.69
36.90
35.41
1,013
Sep 3, 2026
36.10
37.55
36.10
37.55
36.04
1,754
Sep 2, 2026
36.55
36.98
36.30
36.98
35.49
224
Sep 1, 2026
37.25
37.25
36.50
36.50
35.03
581
Aug 31, 2026
37.51
37.51
37.03
37.03
35.54
534
Aug 28, 2026
37.03
37.76
37.03
37.51
36.00
454
Aug 27, 2026
37.72
37.72
37.31
37.31
35.81
7,039
Aug 26, 2026
37.26
37.65
37.26
37.50
35.99
1,522
Aug 25, 2026
36.88
37.52
36.88
37.51
36.00
821
Aug 24, 2026
37.70
37.70
37.13
37.25
35.75
1,532
Aug 21, 2026
37.42
37.51
37.10
37.51
36.00
650
Aug 20, 2026
37.50
37.50
36.99
37.10
35.61
494
Aug 19, 2026
37.40
37.40
37.40
37.40
35.90
131
Aug 18, 2026
37.65
37.65
37.07
37.40
35.90
2,241
Aug 17, 2026
37.80
37.80
37.31
37.36
35.86
1,103
Aug 14, 2026
37.24
37.67
37.24
37.65
36.14
49
Aug 13, 2026
37.47
38.01
37.47
37.83
36.30
89
Aug 12, 2026
37.77
38.03
37.77
38.03
36.50
5
Aug 11, 2026
38.21
38.50
38.21
38.42
36.88
101
Aug 10, 2026
39.03
39.03
38.49
38.55
37.00
538
Aug 7, 2026
38.71
38.97
38.71
38.97
37.40
624
Aug 6, 2026
38.67
38.99
38.67
38.85
37.29
416
Aug 5, 2026
38.88
38.88
38.33
38.74
37.18
289
Aug 4, 2026
38.16
39.03
38.14
39.03
37.46
365
Aug 3, 2026
38.18
38.40
37.58
38.40
36.86
2,253
Jul 31, 2026
37.20
37.67
37.20
37.61
36.10
797
Jul 30, 2026
36.42
37.12
36.42
37.12
35.63
23
Jul 29, 2026
36.57
37.17
36.57
37.15
35.66
213
Jul 28, 2026
36.40
37.10
36.40
37.10
35.61
2,982
Jul 27, 2026
36.22
37.21
36.22
37.00
35.51
378
Jul 24, 2026
36.11
36.54
36.11
36.54
35.07
129
Jul 23, 2026
35.98
36.12
35.78
35.78
34.35
81
Jul 22, 2026
35.62
36.88
35.62
36.88
35.39
2,913
Jul 21, 2026
35.63
35.63
35.25
35.25
33.83
180
Jul 20, 2026
36.31
36.31
35.88
35.88
34.43
305
Jul 17, 2026
35.08
35.76
35.08
35.76
34.32
1,552
Jul 16, 2026
35.70
35.70
35.54
35.60
34.16
1,045
Jul 15, 2026
35.43
35.69
35.43
35.61
34.18
780
Jul 14, 2026
35.25
35.42
35.13
35.42
34.00
23
Jul 13, 2026
35.33
35.53
35.33
35.33
33.91
245
Jul 10, 2026
35.61
35.97
35.61
35.89
34.45
485
Jul 9, 2026
35.59
35.59
35.37
35.46
34.03
471
Jul 8, 2026
36.00
36.38
35.16
35.56
34.14
626
Jul 7, 2026
36.99
36.99
36.10
36.35
34.88
790
Jul 6, 2026
37.15
37.15
36.54
36.63
35.16
1,340
Jul 3, 2026
36.74
36.83
36.26
36.26
34.80
2,020
Jul 2, 2026
36.44
36.51
35.92
36.40
34.94
4,795
Jul 1, 2026
36.65
36.65
36.00
36.00
34.55
152
Jun 30, 2026
36.16
36.40
36.06
36.33
34.86
1,050
Jun 29, 2026
35.94
36.00
35.56
36.00
34.55
618
Jun 26, 2026
35.54
35.75
35.42
35.49
34.06
1,322
Jun 25, 2026
35.60
35.97
35.60
35.97
34.53
403
Jun 24, 2026
34.74
35.46
34.74
35.46
34.03
1,308
Jun 23, 2026
35.40
35.40
35.17
35.17
33.76
624
Jun 22, 2026
35.90
35.90
35.34
35.78
34.35
1,672
Jun 19, 2026
35.25
35.31
35.25
35.31
33.89
30
Jun 18, 2026
35.30
35.71
35.30
35.40
33.98
1,610
Jun 17, 2026
34.97
35.28
34.97
35.28
33.86
66
Jun 16, 2026
34.95
35.41
34.95
35.25
33.83
189
Jun 15, 2026
35.24
35.43
35.19
35.19
33.77
2,729
Jun 12, 2026
34.89
35.28
33.99
35.28
33.87
833
Jun 11, 2026
34.28
34.42
34.28
34.42
33.03
68
Jun 10, 2026
34.60
34.62
34.04
34.08
32.71
577
Jun 9, 2026
35.14
35.14
35.14
35.14
33.73
-
Jun 8, 2026
34.41
34.88
34.41
34.88
33.48
1,317
Jun 5, 2026
34.60
34.99
34.60
34.92
33.52
149
Jun 4, 2026
34.88
35.06
34.88
35.05
33.64
522
Jun 3, 2026
34.90
35.03
34.74
34.74
33.34
1,336
Jun 2, 2026
34.76
35.87
34.76
35.87
34.43
78
Jun 1, 2026
35.69
35.69
34.92
34.92
33.51
2,366
May 29, 2026
34.76
35.17
34.76
35.17
33.76
251
May 28, 2026
35.08
35.17
34.80
35.12
33.70
1,015
May 27, 2026
35.03
35.69
35.03
35.50
34.07
7
May 26, 2026
35.38
35.44
35.29
35.29
33.88
401
May 25, 2026
35.10
36.00
35.10
36.00
34.55
66
May 22, 2026
34.37
35.05
34.37
35.05
33.64
4
May 21, 2026
33.83
34.39
33.83
34.39
33.01
3
May 20, 2026
33.50
33.99
33.50
33.99
32.62
2
May 19, 2026
33.50
33.85
33.50
33.85
32.48
744
May 18, 2026
32.85
33.64
32.85
33.50
32.15
5,226
May 15, 2026
33.60
33.60
33.15
33.30
31.96
1,013
May 14, 2026
33.22
34.15
33.22
34.15
32.78
3
May 13, 2026
33.56
33.56
33.46
33.47
32.13
72
May 12, 2026
33.54
33.69
33.54
33.69
32.34
215
May 11, 2026
33.79
34.10
33.79
34.10
32.73
720
May 8, 2026
0.36092
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
34.10
34.10
33.82
33.98
32.61
478
May 7, 2026
35.28
35.28
34.80
34.80
29.56
92
May 6, 2026
34.28
35.19
34.28
34.81
29.57
69
May 5, 2026
33.50
34.22
33.50
34.13
29.00
21
May 4, 2026
35.01
35.01
33.94
33.94
28.83
177
Apr 30, 2026
33.60
35.03
33.60
34.86
29.61
423
Apr 29, 2026
34.03
34.22
34.03
34.22
29.07
250
Apr 28, 2026
34.03
34.56
34.03
34.31
29.15
787
Apr 27, 2026
34.79
34.79
34.43
34.51
29.32
867
Apr 24, 2026
34.85
34.85
34.49
34.60
29.39
90
Apr 23, 2026
35.31
35.31
35.31
35.31
30.00
-
Apr 22, 2026
35.74
35.74
35.43
35.43
30.10
3,470
Apr 21, 2026
35.83
35.83
35.71
35.71
30.33
212
Apr 20, 2026
35.28
35.50
35.28
35.45
30.11
180
Apr 17, 2026
34.34
35.69
34.34
35.65
30.29
3,272
Apr 16, 2026
34.47
34.87
34.47
34.50
29.31
494
Apr 15, 2026
35.03
35.26
34.69
35.26
29.95
137
Apr 14, 2026
34.72
35.00
34.18
34.18
29.04
517
Apr 13, 2026
34.62
34.62
33.80
34.35
29.18
126
Apr 10, 2026
33.54
34.49
33.54
34.49
29.29
47
Apr 9, 2026
33.71
33.81
33.71
33.76
28.67
218
Apr 8, 2026
34.00
34.80
34.00
34.23
29.08
559
Apr 7, 2026
32.78
32.98
32.56
32.56
27.66
158
Apr 2, 2026
32.69
32.90
32.69
32.90
27.95
11
Apr 1, 2026
32.77
33.65
32.77
33.50
28.46
2,855
Mar 31, 2026
32.22
32.40
31.51
32.40
27.52
580
Mar 30, 2026
32.04
32.40
31.65
31.80
27.01
617
Mar 27, 2026
31.54
31.78
31.54
31.64
26.87
219
Mar 26, 2026
32.06
32.06
31.88
31.88
27.08
30
Mar 25, 2026
31.30
32.33
31.30
32.33
27.46
175
Mar 24, 2026
31.10
31.70
31.10
31.70
26.93
82
Mar 23, 2026
30.75
31.50
30.16
31.37
26.65
4,403
Mar 20, 2026
32.00
32.06
31.34
31.72
26.94
328
Mar 19, 2026
32.15
32.15
31.74
31.75
26.97
1,442
Mar 18, 2026
33.17
33.44
32.00
32.00
27.18
990
Mar 17, 2026
32.70
33.15
32.70
33.15
28.16
500
Mar 16, 2026
32.26
32.92
32.26
32.42
27.54
1,360
Mar 13, 2026
32.63
33.01
32.63
32.80
27.86
1,074
Mar 12, 2026
33.25
33.25
33.10
33.17
28.18
133
Mar 11, 2026
33.71
33.71
33.39
33.58
28.52
162
Mar 10, 2026
33.33
34.02
33.33
34.02
28.90
464
Mar 9, 2026
33.63
33.63
32.21
32.74
27.81
1,325
Mar 6, 2026
34.30
34.30
33.10
33.35
28.33
225
Mar 5, 2026
33.93
34.46
33.93
34.19
29.05
514
Mar 4, 2026
33.10
34.29
33.10
34.29
29.13
206
Mar 3, 2026
34.00
34.00
33.18
33.38
28.36
9,689
Mar 2, 2026
34.98
34.98
34.00
34.44
29.26
2,072
Feb 27, 2026
34.89
35.50
34.89
35.50
30.16
2,759
Feb 26, 2026
35.44
35.44
34.74
35.12
29.83
432
Feb 25, 2026
34.60
35.05
34.60
34.91
29.66
428
Feb 24, 2026
34.24
35.31
34.24
35.31
30.00
131
Feb 23, 2026
34.96
34.96
34.31
34.50
29.31
603
Feb 20, 2026
34.74
34.74
34.24
34.51
29.32
358
Feb 19, 2026
35.03
35.03
34.17
34.17
29.02
717
Feb 18, 2026
34.35
35.00
34.35
35.00
29.73
1,852
Feb 17, 2026
34.13
34.13
33.86
33.92
28.81
1,998
Feb 16, 2026
34.43
34.43
33.97
34.13
28.99
693
Feb 13, 2026
34.00
34.00
33.58
33.85
28.75
1,838
Feb 12, 2026
34.30
34.53
34.15
34.15
29.01
2,880
Feb 11, 2026
34.33
34.53
34.28
34.47
29.29
6,528
Feb 10, 2026
34.66
34.66
33.99
34.45
29.26
3,699
Feb 9, 2026
33.80
34.24
33.80
34.24
29.09
470
Feb 6, 2026
33.19
34.20
33.19
34.20
29.05
1,118
Feb 5, 2026
33.55
33.65
33.49
33.49
28.45
143
Feb 4, 2026
33.04
33.72
33.04
33.70
28.63
214
Feb 3, 2026
33.26
33.44
33.19
33.43
28.40
3,594
Feb 2, 2026
32.87
33.06
32.04
33.06
28.08
3,522
Jan 30, 2026
32.28
32.62
32.21
32.60
27.70
1,510
Jan 29, 2026
32.02
32.49
32.02
32.49
27.60
224
Jan 28, 2026
32.13
32.53
32.11
32.11
27.28
879
Jan 27, 2026
31.75
32.34
31.75
32.33
27.47
1,255
Jan 26, 2026
32.53
32.53
31.80
31.80
27.01
3,469
Jan 23, 2026
31.73
32.49
31.73
32.49
27.60
148
Jan 22, 2026
33.20
33.20
31.99
32.28
27.42
5,279
Jan 21, 2026
31.53
32.50
31.27
32.50
27.61
2,370
Jan 20, 2026
30.97
32.13
30.84
32.13
27.30
2,552
Jan 19, 2026
31.95
31.95
31.36
31.43
26.70
1,600
Jan 16, 2026
32.71
32.71
32.29
32.40
27.53
494
Jan 15, 2026
32.45
32.52
32.37
32.52
27.63
5,738
Jan 14, 2026
31.92
31.95
31.88
31.88
27.08
105
Jan 13, 2026
32.00
32.30
31.68
32.25
27.40
808
Jan 12, 2026
31.83
31.93
31.76
31.93
27.12
121
Jan 9, 2026
31.42
31.60
31.42
31.60
26.84
728
Jan 8, 2026
31.45
31.50
31.45
31.50
26.76
302
Jan 7, 2026
31.10
31.78
31.10
31.63
26.87
808
Jan 6, 2026
31.16
31.40
30.95
31.40
26.67
1,049
Jan 5, 2026
30.58
31.00
30.14
31.00
26.33
681
Jan 2, 2026
30.17
30.76
30.17
30.61
26.01
1,397
Dec 30, 2025
30.17
30.56
30.17
30.56
25.96
12
Dec 29, 2025
30.56
30.78
30.20
30.78
26.15
1,015
Dec 23, 2025
30.26
30.26
29.89
30.10
25.57
1,038
Dec 22, 2025
29.58
29.90
29.58
29.70
25.23
27
Dec 19, 2025
29.30
29.55
29.30
29.55
25.10
-
Dec 18, 2025
29.07
29.34
29.07
29.34
24.93
184
Dec 17, 2025
29.20
29.50
29.11
29.50
25.06
611
Dec 16, 2025
29.39
29.52
29.39
29.52
25.08
335
Dec 15, 2025
29.34
29.70
29.34
29.70
25.23
2
Dec 12, 2025
29.32
29.69
29.32
29.61
25.15
1,358
Dec 11, 2025
30.22
30.22
29.61
29.61
25.15
200
Dec 10, 2025
28.98
30.11
28.98
30.01
25.49
3,120
Dec 9, 2025
29.00
29.63
29.00
29.52
25.08
2,145
Dec 8, 2025
29.99
29.99
29.35
29.35
24.94
857
Dec 5, 2025
29.08
29.50
29.08
29.48
25.04
403
Dec 4, 2025
29.07
29.38
29.07
29.35
24.94
210
Dec 3, 2025
29.17
29.18
29.08
29.12
24.74
420
Dec 2, 2025
28.90
29.20
28.90
29.20
24.80
2,175
Dec 1, 2025
29.56
29.56
29.08
29.13
24.74
523
Nov 28, 2025
29.26
29.43
29.26
29.38
24.96
430
Nov 27, 2025
29.05
29.43
29.05
29.38
24.95
502
Nov 26, 2025
29.05
29.16
29.05
29.15
24.76
417
Nov 25, 2025
28.67
28.90
28.65
28.90
24.55
626
Nov 24, 2025
28.44
28.85
28.44
28.50
24.21
1,439
Nov 21, 2025
28.50
28.50
28.50
28.50
24.21
330
Nov 20, 2025
28.02
28.58
28.02
28.58
24.28
2
Nov 19, 2025
27.81
27.81
27.81
27.81
23.62
-
Nov 18, 2025
27.72
28.19
27.72
28.13
23.89
31
Nov 17, 2025
29.41
29.41
28.76
28.76
24.44
401
Nov 14, 2025
28.99
29.08
28.82
29.08
24.70
5,832
Nov 13, 2025
29.48
29.65
29.48
29.48
25.04
440
Nov 12, 2025
29.15
29.44
29.15
29.42
24.99
67
Nov 11, 2025
28.59
29.00
28.59
29.00
24.63
835
Nov 10, 2025
28.45
28.45
28.45
28.45
24.17
-
