Investor AB ser. B (INVE-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 423.80 | 426.50 | 422.05 | 423.70 | +0.00% | 2,260,554 |
| 2026-08-06 | 424.65 | 426.80 | 423.00 | 423.70 | -0.08% | 2,270,634 |
| 2026-08-05 | 424.20 | 425.15 | 421.05 | 424.05 | +0.37% | 2,333,400 |
| 2026-08-04 | 417.90 | 423.25 | 417.65 | 422.50 | +1.56% | 2,829,195 |
| 2026-08-03 | 413.50 | 417.40 | 412.50 | 416.00 | +1.22% | 3,154,883 |
| 2026-07-31 | 410.00 | 416.55 | 409.50 | 411.00 | +0.76% | 3,200,054 |
| 2026-07-30 | 407.00 | 409.70 | 406.00 | 407.90 | +0.22% | 2,092,696 |
| 2026-07-29 | 407.55 | 411.45 | 406.40 | 407.00 | -0.13% | 2,271,216 |
| 2026-07-28 | 407.30 | 407.85 | 403.25 | 407.55 | +0.21% | 2,230,606 |
| 2026-07-27 | 405.35 | 411.10 | 405.25 | 406.70 | +0.79% | 2,781,763 |
| 2026-07-24 | 397.25 | 403.50 | 397.25 | 403.50 | +1.31% | 2,118,658 |
| 2026-07-23 | 402.00 | 402.10 | 396.10 | 398.30 | -0.95% | 2,273,592 |
| 2026-07-22 | 395.75 | 402.95 | 394.30 | 402.10 | +1.54% | 2,491,955 |
| 2026-07-21 | 398.50 | 398.80 | 393.20 | 396.00 | -0.39% | 1,945,205 |
| 2026-07-20 | 396.85 | 398.90 | 394.05 | 397.55 | +0.14% | 1,943,481 |
| 2026-07-17 | 394.15 | 397.00 | 389.80 | 397.00 | +0.68% | 2,547,426 |
| 2026-07-16 | 393.50 | 395.75 | 387.80 | 394.30 | +0.27% | 2,558,086 |
| 2026-07-15 | 394.85 | 394.85 | 390.30 | 393.25 | -0.41% | 2,349,617 |
| 2026-07-14 | 389.20 | 394.85 | 387.40 | 394.85 | +0.92% | 2,199,458 |
| 2026-07-13 | 392.45 | 393.00 | 389.50 | 391.25 | -0.80% | 1,905,155 |
| 2026-07-10 | 396.35 | 396.75 | 392.95 | 394.40 | -0.60% | 1,475,663 |
| 2026-07-09 | 394.00 | 396.95 | 390.95 | 396.80 | +1.24% | 2,187,632 |
| 2026-07-08 | 396.00 | 396.05 | 389.05 | 391.95 | -1.57% | 2,493,689 |
| 2026-07-07 | 402.00 | 402.00 | 397.80 | 398.20 | -1.37% | 2,472,494 |
| 2026-07-06 | 406.35 | 406.80 | 402.30 | 403.75 | -0.51% | 2,133,633 |
| 2026-07-03 | 404.35 | 407.65 | 402.60 | 405.80 | +0.73% | 2,262,904 |
| 2026-07-02 | 398.20 | 405.50 | 396.75 | 402.85 | +0.91% | 3,470,394 |
| 2026-07-01 | 404.00 | 404.50 | 397.55 | 399.20 | -0.83% | 2,769,693 |
| 2026-06-30 | 399.00 | 404.85 | 398.25 | 402.55 | +1.40% | 3,342,189 |
| 2026-06-29 | 394.35 | 397.95 | 392.90 | 397.00 | +0.67% | 2,049,092 |
| 2026-06-26 | 395.50 | 396.00 | 391.05 | 394.35 | -0.79% | 2,198,601 |
| 2026-06-25 | 393.05 | 399.55 | 393.05 | 397.50 | +1.40% | 3,088,396 |
| 2026-06-24 | 388.50 | 392.95 | 388.50 | 392.00 | +0.86% | 3,750,218 |
| 2026-06-23 | 390.75 | 390.90 | 386.85 | 388.65 | -1.30% | 3,093,955 |
| 2026-06-22 | 390.90 | 393.75 | 387.50 | 393.75 | +0.66% | 2,417,566 |
| 2026-06-18 | 387.50 | 391.15 | 386.75 | 391.15 | +1.27% | 3,956,589 |
| 2026-06-17 | 383.65 | 387.50 | 382.30 | 386.25 | +0.68% | 2,642,959 |
| 2026-06-16 | 384.00 | 387.35 | 382.90 | 383.65 | +0.21% | 2,257,359 |
| 2026-06-15 | 385.15 | 388.85 | 382.50 | 382.85 | +0.99% | 3,062,292 |
| 2026-06-12 | 380.75 | 385.85 | 378.10 | 379.10 | +0.86% | 3,344,726 |
| 2026-06-11 | 375.55 | 379.55 | 374.95 | 375.85 | -0.53% | 2,655,684 |
| 2026-06-10 | 377.65 | 379.90 | 372.90 | 377.85 | +0.03% | 2,249,092 |
| 2026-06-09 | 380.15 | 383.55 | 377.75 | 377.75 | -0.75% | 1,977,217 |
| 2026-06-08 | 375.95 | 381.70 | 373.30 | 380.60 | +0.17% | 1,882,421 |
| 2026-06-05 | 380.00 | 382.75 | 377.10 | 379.95 | -0.20% | 2,045,357 |
| 2026-06-04 | 378.60 | 383.40 | 377.90 | 380.70 | +0.37% | 1,928,695 |
| 2026-06-03 | 381.60 | 382.40 | 377.55 | 379.30 | -0.86% | 3,084,793 |
| 2026-06-02 | 382.25 | 385.05 | 380.00 | 382.60 | +0.75% | 2,922,105 |
| 2026-06-01 | 380.50 | 383.45 | 377.35 | 379.75 | -0.26% | 2,600,754 |
| 2026-05-29 | 378.00 | 380.75 | 377.55 | 380.75 | +0.75% | 10,783,980 |
| 2026-05-28 | 379.40 | 380.25 | 376.50 | 377.90 | -1.38% | 2,271,099 |
| 2026-05-27 | 382.70 | 386.00 | 380.80 | 383.20 | +0.09% | 2,756,414 |
| 2026-05-26 | 387.00 | 387.05 | 382.20 | 382.85 | -1.09% | 2,236,937 |
| 2026-05-25 | 383.80 | 387.85 | 383.75 | 387.05 | +1.71% | 1,945,028 |
| 2026-05-22 | 378.50 | 381.25 | 377.30 | 380.55 | +1.08% | 2,724,669 |
| 2026-05-21 | 372.70 | 376.50 | 372.25 | 376.50 | +1.16% | 3,147,166 |
| 2026-05-20 | 367.75 | 375.55 | 366.30 | 372.20 | +1.10% | 2,160,353 |
| 2026-05-19 | 366.95 | 369.75 | 366.40 | 368.15 | +0.53% | 1,887,991 |
| 2026-05-18 | 361.25 | 368.80 | 358.00 | 366.20 | +0.47% | 2,287,973 |
| 2026-05-15 | 369.40 | 370.80 | 362.90 | 364.50 | -0.27% | 3,565,439 |
| 2026-05-13 | 369.00 | 370.00 | 364.55 | 365.50 | -0.16% | 1,419,575 |
| 2026-05-12 | 367.15 | 368.95 | 363.95 | 366.10 | -0.96% | 3,062,450 |
| 2026-05-11 | 369.00 | 371.95 | 366.85 | 369.65 | +0.05% | 2,075,930 |
| 2026-05-08 | 369.55 | 370.05 | 366.25 | 369.45 | -1.39% | 3,387,048 |
| 2026-05-07 | 381.20 | 381.20 | 374.45 | 374.65 | -1.24% | 3,464,419 |
| 2026-05-06 | 373.10 | 381.30 | 373.10 | 379.35 | +2.36% | 4,139,309 |
| 2026-05-05 | 365.10 | 371.30 | 365.10 | 370.60 | +1.76% | 2,367,506 |
| 2026-05-04 | 375.25 | 375.85 | 364.15 | 364.20 | -2.10% | 2,974,725 |
| 2026-04-30 | 366.30 | 373.15 | 364.05 | 372.00 | +0.72% | 3,095,102 |
| 2026-04-29 | 373.20 | 374.00 | 368.65 | 369.35 | -1.03% | 2,990,490 |
| 2026-04-28 | 372.55 | 375.10 | 369.85 | 373.20 | +0.26% | 2,939,233 |
| 2026-04-27 | 372.50 | 375.50 | 371.65 | 372.25 | -0.03% | 2,362,051 |
| 2026-04-24 | 377.15 | 378.35 | 372.15 | 372.35 | -2.06% | 3,439,440 |
| 2026-04-23 | 380.85 | 383.35 | 379.45 | 380.20 | -0.60% | 2,771,667 |
| 2026-04-22 | 383.50 | 385.05 | 379.40 | 382.50 | -0.07% | 3,121,591 |
| 2026-04-21 | 384.50 | 387.05 | 380.00 | 382.75 | +0.28% | 3,204,979 |
| 2026-04-20 | 380.65 | 382.65 | 377.85 | 381.70 | -1.01% | 2,740,893 |
| 2026-04-17 | 375.35 | 385.60 | 374.85 | 385.60 | +2.73% | 5,689,570 |
| 2026-04-16 | 376.75 | 377.75 | 373.45 | 375.35 | -0.15% | 2,738,353 |
| 2026-04-15 | 376.25 | 378.70 | 374.70 | 375.90 | -0.01% | 2,643,239 |
| 2026-04-14 | 375.85 | 377.05 | 372.80 | 375.95 | +0.71% | 3,082,606 |
| 2026-04-13 | 370.00 | 373.30 | 367.25 | 373.30 | -0.13% | 4,125,287 |
| 2026-04-10 | 369.50 | 375.80 | 368.90 | 373.80 | +1.49% | 3,300,960 |
| 2026-04-09 | 369.95 | 370.45 | 366.10 | 368.30 | -0.58% | 3,017,201 |
| 2026-04-08 | 372.20 | 374.00 | 368.50 | 370.45 | +4.19% | 5,158,655 |
| 2026-04-07 | 360.75 | 361.85 | 353.95 | 355.55 | +0.25% | 4,561,719 |
| 2026-04-02 | 357.00 | 359.70 | 354.60 | 354.65 | -2.49% | 1,782,245 |
| 2026-04-01 | 363.50 | 367.20 | 361.90 | 363.70 | +2.65% | 4,782,417 |
| 2026-03-31 | 351.50 | 356.00 | 350.40 | 354.30 | +1.43% | 4,054,804 |
| 2026-03-30 | 345.05 | 350.25 | 342.50 | 349.30 | +1.11% | 3,166,936 |
| 2026-03-27 | 347.60 | 348.00 | 342.40 | 345.45 | -0.33% | 2,441,638 |
| 2026-03-26 | 347.50 | 348.80 | 345.15 | 346.60 | -1.00% | 2,488,185 |
| 2026-03-25 | 346.25 | 350.25 | 346.25 | 350.10 | +2.35% | 3,834,057 |
| 2026-03-24 | 339.15 | 342.05 | 336.30 | 342.05 | +1.18% | 3,571,346 |
| 2026-03-23 | 329.55 | 344.05 | 326.35 | 338.05 | +0.03% | 6,005,615 |
| 2026-03-20 | 345.00 | 345.90 | 336.65 | 337.95 | -1.24% | 7,712,506 |
| 2026-03-19 | 345.40 | 345.90 | 341.30 | 342.20 | -2.34% | 4,001,827 |
| 2026-03-18 | 354.00 | 358.20 | 349.40 | 350.40 | -0.47% | 2,732,707 |
| 2026-03-17 | 353.00 | 355.20 | 350.35 | 352.05 | -0.37% | 2,129,409 |
| 2026-03-16 | 351.70 | 355.95 | 349.15 | 353.35 | +0.48% | 2,500,140 |
| 2026-03-13 | 352.45 | 357.50 | 349.35 | 351.65 | -0.87% | 2,321,865 |
| 2026-03-12 | 355.50 | 357.35 | 352.25 | 354.75 | -0.34% | 2,466,220 |
| 2026-03-11 | 360.00 | 360.00 | 355.15 | 355.95 | -1.66% | 3,198,719 |
| 2026-03-10 | 359.40 | 363.45 | 358.05 | 361.95 | +3.25% | 3,897,003 |
| 2026-03-09 | 343.85 | 351.95 | 341.05 | 350.55 | -1.56% | 4,600,969 |
| 2026-03-06 | 364.15 | 365.40 | 353.20 | 356.10 | -1.77% | 3,304,669 |
| 2026-03-05 | 364.10 | 369.10 | 361.75 | 362.50 | -0.68% | 2,977,553 |
| 2026-03-04 | 358.05 | 366.80 | 357.45 | 365.00 | +1.83% | 5,188,353 |
| 2026-03-03 | 361.20 | 363.10 | 354.75 | 358.45 | -2.62% | 5,106,996 |
| 2026-03-02 | 369.35 | 369.40 | 361.55 | 368.10 | -2.55% | 4,411,252 |
| 2026-02-27 | 375.00 | 378.55 | 375.00 | 377.75 | +0.76% | 6,714,147 |
| 2026-02-26 | 373.45 | 378.00 | 373.30 | 374.90 | +0.66% | 2,765,174 |
| 2026-02-25 | 371.00 | 374.85 | 370.00 | 372.45 | +0.47% | 3,014,895 |
| 2026-02-24 | 368.05 | 372.20 | 367.70 | 370.70 | +0.72% | 3,702,116 |
| 2026-02-23 | 367.90 | 369.45 | 366.05 | 368.05 | +0.01% | 3,229,661 |
| 2026-02-20 | 366.25 | 368.05 | 363.80 | 368.00 | +0.67% | 4,095,921 |
| 2026-02-19 | 367.90 | 369.15 | 363.65 | 365.55 | -0.60% | 2,997,275 |
| 2026-02-18 | 362.65 | 368.50 | 362.65 | 367.75 | +1.59% | 3,194,124 |
| 2026-02-17 | 360.65 | 362.85 | 358.70 | 362.00 | +0.21% | 3,048,055 |
| 2026-02-16 | 360.00 | 363.15 | 359.50 | 361.25 | +0.68% | 2,823,581 |
| 2026-02-13 | 361.25 | 361.25 | 356.15 | 358.80 | -0.61% | 3,054,541 |
| 2026-02-12 | 365.45 | 366.25 | 361.00 | 361.00 | -0.76% | 3,549,162 |
| 2026-02-11 | 365.20 | 367.00 | 361.45 | 363.75 | -0.18% | 3,798,126 |
| 2026-02-10 | 363.80 | 366.05 | 363.00 | 364.40 | +0.16% | 2,665,333 |
| 2026-02-09 | 364.55 | 366.15 | 360.85 | 363.80 | +0.46% | 2,976,797 |
| 2026-02-06 | 358.85 | 363.05 | 355.10 | 362.15 | +0.92% | 3,262,978 |
| 2026-02-05 | 357.50 | 358.85 | 354.25 | 358.85 | +0.59% | 3,933,791 |
| 2026-02-04 | 352.70 | 358.30 | 351.25 | 356.75 | +1.15% | 4,166,209 |
| 2026-02-03 | 350.80 | 353.55 | 349.15 | 352.70 | +1.09% | 3,129,349 |
| 2026-02-02 | 341.15 | 350.10 | 338.30 | 348.90 | +1.66% | 3,898,145 |
| 2026-01-30 | 343.15 | 345.00 | 341.55 | 343.20 | +0.07% | 2,808,954 |
| 2026-01-29 | 341.45 | 346.65 | 340.95 | 342.95 | +1.02% | 4,673,315 |
| 2026-01-28 | 342.50 | 344.20 | 339.30 | 339.50 | -0.54% | 2,816,764 |
| 2026-01-27 | 339.50 | 341.50 | 338.70 | 341.35 | +0.98% | 3,024,391 |
| 2026-01-26 | 338.60 | 340.50 | 337.95 | 338.05 | -0.24% | 3,293,793 |
| 2026-01-23 | 339.35 | 339.35 | 333.00 | 338.85 | -0.19% | 3,932,956 |
| 2026-01-22 | 343.90 | 344.95 | 338.40 | 339.50 | +0.56% | 5,263,991 |
| 2026-01-21 | 336.00 | 337.60 | 331.05 | 337.60 | -0.38% | 4,366,714 |
| 2026-01-20 | 332.50 | 339.05 | 330.65 | 338.90 | +0.70% | 4,403,062 |
| 2026-01-19 | 340.95 | 341.00 | 335.20 | 336.55 | -3.66% | 6,968,980 |
| 2026-01-16 | 347.80 | 349.35 | 345.30 | 349.35 | +0.45% | 3,507,053 |
| 2026-01-15 | 343.50 | 348.40 | 343.50 | 347.80 | +1.56% | 3,263,890 |
| 2026-01-14 | 341.60 | 345.05 | 340.15 | 342.45 | +0.34% | 4,095,343 |
| 2026-01-13 | 342.00 | 342.25 | 339.20 | 341.30 | -0.04% | 3,537,474 |
| 2026-01-12 | 340.75 | 343.20 | 340.20 | 341.45 | +0.25% | 3,327,184 |
| 2026-01-09 | 337.55 | 340.80 | 336.10 | 340.60 | +1.04% | 3,192,520 |
| 2026-01-08 | 340.65 | 340.70 | 337.10 | 337.10 | -1.03% | 3,320,518 |
| 2026-01-07 | 335.35 | 341.80 | 332.05 | 340.60 | +3.20% | 5,284,811 |
| 2026-01-05 | 326.60 | 332.40 | 325.35 | 330.05 | +1.26% | 2,547,563 |
| 2026-01-02 | 331.40 | 333.90 | 325.40 | 325.95 | -1.35% | 4,077,079 |
| 2025-12-30 | 327.90 | 331.80 | 326.75 | 330.40 | +0.76% | 3,184,359 |
| 2025-12-29 | 326.00 | 327.90 | 325.35 | 327.90 | +0.86% | 2,530,450 |
| 2025-12-23 | 324.50 | 326.30 | 323.65 | 325.10 | +0.31% | 2,275,021 |
| 2025-12-22 | 323.10 | 324.90 | 322.05 | 324.10 | +0.31% | 2,020,048 |
| 2025-12-19 | 321.15 | 323.20 | 320.00 | 323.10 | +0.64% | 4,327,625 |
| 2025-12-18 | 319.50 | 321.20 | 317.50 | 321.05 | +0.63% | 2,593,632 |
| 2025-12-17 | 321.50 | 322.25 | 318.00 | 319.05 | -0.61% | 2,566,738 |
| 2025-12-16 | 323.10 | 324.05 | 321.00 | 321.00 | -0.62% | 2,684,218 |
| 2025-12-15 | 322.35 | 325.00 | 321.90 | 323.00 | +0.62% | 3,137,862 |
| 2025-12-12 | 321.60 | 323.50 | 320.35 | 321.00 | +0.17% | 2,598,363 |
| 2025-12-11 | 323.25 | 323.25 | 320.00 | 320.45 | -0.90% | 2,408,883 |
| 2025-12-10 | 317.50 | 328.20 | 315.05 | 323.35 | +1.81% | 8,501,145 |
| 2025-12-09 | 320.15 | 321.75 | 317.05 | 317.60 | -0.80% | 2,041,187 |
| 2025-12-08 | 322.80 | 323.50 | 319.40 | 320.15 | -0.82% | 2,121,153 |
| 2025-12-05 | 321.50 | 323.65 | 319.70 | 322.80 | +0.62% | 2,382,954 |
| 2025-12-04 | 320.10 | 322.90 | 320.05 | 320.80 | +0.75% | 2,313,924 |
| 2025-12-03 | 319.60 | 320.60 | 317.90 | 318.40 | -0.45% | 2,113,161 |
| 2025-12-02 | 319.45 | 320.90 | 317.50 | 319.85 | +0.27% | 2,351,496 |
| 2025-12-01 | 320.70 | 321.00 | 317.45 | 319.00 | -0.75% | 2,643,268 |
| 2025-11-28 | 322.90 | 323.60 | 321.40 | 321.40 | -0.46% | 3,794,078 |
| 2025-11-27 | 322.00 | 323.95 | 321.35 | 322.90 | +0.40% | 2,005,646 |
| 2025-11-26 | 321.80 | 322.20 | 319.95 | 321.60 | +0.41% | 3,013,636 |
| 2025-11-25 | 316.90 | 321.30 | 315.10 | 320.30 | +1.41% | 3,296,082 |
| 2025-11-24 | 314.75 | 317.95 | 314.00 | 315.85 | +1.07% | 16,290,540 |
| 2025-11-21 | 308.05 | 313.75 | 307.15 | 312.50 | -0.13% | 2,995,412 |
| 2025-11-20 | 314.00 | 314.75 | 312.05 | 312.90 | +1.38% | 3,142,702 |
| 2025-11-19 | 308.05 | 310.45 | 306.70 | 308.65 | +0.24% | 2,579,034 |
| 2025-11-18 | 311.50 | 312.00 | 306.70 | 307.90 | -2.32% | 3,456,486 |
| 2025-11-17 | 319.10 | 319.15 | 314.60 | 315.20 | -1.22% | 2,747,951 |
| 2025-11-14 | 319.85 | 319.90 | 315.70 | 319.10 | -0.47% | 2,735,136 |
| 2025-11-13 | 323.10 | 324.60 | 320.60 | 320.60 | -0.33% | 2,915,146 |
| 2025-11-12 | 321.65 | 323.70 | 319.75 | 321.65 | +0.41% | 2,585,071 |
| 2025-11-11 | 316.75 | 320.50 | 316.05 | 320.35 | +1.55% | 3,385,811 |
| 2025-11-10 | 316.00 | 317.70 | 315.30 | 315.45 | +0.91% | 3,057,835 |
| 2025-11-07 | 314.20 | 314.70 | 309.55 | 312.60 | -0.65% | 3,028,099 |
| 2025-11-06 | 316.25 | 317.05 | 314.05 | 314.65 | -0.58% | 2,693,566 |
| 2025-11-05 | 313.30 | 316.85 | 311.75 | 316.50 | +0.75% | 2,558,949 |
| 2025-11-04 | 312.75 | 315.30 | 309.30 | 314.15 | -0.24% | 2,830,562 |
| 2025-11-03 | 314.25 | 317.10 | 313.75 | 314.90 | +0.43% | 2,689,552 |
| 2025-10-31 | 316.75 | 316.80 | 313.30 | 313.55 | -0.89% | 1,327,230 |
| 2025-10-30 | 315.00 | 316.90 | 313.90 | 316.35 | +0.51% | 2,000,525 |
| 2025-10-29 | 317.25 | 318.00 | 314.20 | 314.75 | -0.58% | 1,570,415 |
| 2025-10-28 | 318.35 | 318.35 | 315.50 | 316.60 | -0.52% | 2,034,366 |
| 2025-10-27 | 316.55 | 318.80 | 316.55 | 318.25 | +0.84% | 2,327,269 |
| 2025-10-24 | 314.90 | 316.10 | 313.35 | 315.60 | +0.75% | 2,208,612 |
| 2025-10-23 | 312.45 | 313.70 | 311.10 | 313.25 | +0.38% | 2,768,397 |
| 2025-10-22 | 310.40 | 312.80 | 309.20 | 312.05 | +0.31% | 2,567,338 |
| 2025-10-21 | 312.95 | 313.50 | 308.00 | 311.10 | -0.35% | 2,381,475 |
| 2025-10-20 | 308.75 | 312.50 | 305.90 | 312.20 | +1.79% | 3,270,713 |
| 2025-10-17 | 306.85 | 309.30 | 302.70 | 306.70 | -0.45% | 4,255,100 |
| 2025-10-16 | 309.35 | 311.70 | 307.00 | 308.10 | -0.31% | 2,712,947 |
| 2025-10-15 | 307.70 | 310.30 | 307.05 | 309.05 | +1.49% | 2,818,917 |
| 2025-10-14 | 303.15 | 304.90 | 301.50 | 304.50 | +0.13% | 2,383,242 |
| 2025-10-13 | 304.45 | 306.10 | 302.60 | 304.10 | +0.18% | 2,135,787 |
| 2025-10-10 | 307.05 | 309.40 | 303.55 | 303.55 | -0.93% | 2,274,355 |
| 2025-10-09 | 307.30 | 309.90 | 305.30 | 306.40 | -0.08% | 2,538,677 |
| 2025-10-08 | 306.00 | 308.65 | 304.55 | 306.65 | +0.76% | 2,844,034 |
| 2025-10-07 | 307.15 | 307.25 | 304.20 | 304.35 | -0.81% | 2,055,634 |
| 2025-10-06 | 304.50 | 307.75 | 302.85 | 306.85 | +1.14% | 3,365,299 |
| 2025-10-03 | 302.65 | 303.95 | 301.20 | 303.40 | +0.56% | 2,763,948 |
| 2025-10-02 | 296.60 | 303.05 | 296.60 | 301.70 | +2.10% | 3,582,047 |
| 2025-10-01 | 293.00 | 296.15 | 291.90 | 295.50 | +0.49% | 2,674,938 |
| 2025-09-30 | 291.60 | 294.60 | 290.05 | 294.05 | +1.05% | 3,503,312 |
| 2025-09-29 | 289.55 | 291.95 | 289.50 | 291.00 | +1.01% | 2,975,677 |
| 2025-09-26 | 284.35 | 288.45 | 284.35 | 288.10 | +1.46% | 2,116,771 |
| 2025-09-25 | 286.55 | 287.25 | 282.80 | 283.95 | -0.82% | 3,381,446 |
| 2025-09-24 | 292.25 | 292.25 | 286.00 | 286.30 | -2.10% | 2,549,391 |
| 2025-09-23 | 287.55 | 292.85 | 286.90 | 292.45 | +2.01% | 2,712,970 |
| 2025-09-22 | 285.20 | 286.95 | 283.90 | 286.70 | +0.97% | 2,617,666 |
| 2025-09-19 | 285.65 | 286.80 | 283.05 | 283.95 | -0.40% | 7,255,571 |
| 2025-09-18 | 282.55 | 286.20 | 282.55 | 285.10 | +1.01% | 1,947,769 |
| 2025-09-17 | 281.20 | 283.15 | 281.20 | 282.25 | +0.43% | 2,199,661 |
| 2025-09-16 | 284.10 | 285.00 | 280.85 | 281.05 | -1.20% | 2,572,724 |
| 2025-09-15 | 286.10 | 288.65 | 283.75 | 284.45 | -0.42% | 2,085,507 |
| 2025-09-12 | 285.45 | 287.30 | 284.65 | 285.65 | +0.07% | 1,792,987 |
| 2025-09-11 | 286.90 | 287.00 | 283.85 | 285.45 | -0.37% | 2,526,932 |
| 2025-09-10 | 288.00 | 289.80 | 286.40 | 286.50 | -0.10% | 2,098,964 |
| 2025-09-09 | 288.70 | 289.85 | 285.80 | 286.80 | -0.59% | 1,878,016 |
| 2025-09-08 | 290.80 | 291.60 | 286.90 | 288.50 | -0.71% | 1,758,122 |
| 2025-09-05 | 290.50 | 292.65 | 289.60 | 290.55 | +0.19% | 1,622,686 |
| 2025-09-04 | 288.90 | 290.75 | 287.95 | 290.00 | +0.38% | 1,451,851 |
| 2025-09-03 | 286.55 | 289.90 | 286.45 | 288.90 | +1.07% | 1,819,115 |
| 2025-09-02 | 293.30 | 293.90 | 285.85 | 285.85 | -2.54% | 2,613,711 |
| 2025-09-01 | 291.50 | 293.55 | 291.20 | 293.30 | +0.67% | 1,319,657 |
| 2025-08-29 | 292.60 | 292.90 | 290.75 | 291.35 | -0.70% | 1,848,565 |
| 2025-08-28 | 294.90 | 296.45 | 292.90 | 293.40 | -0.36% | 1,783,210 |
| 2025-08-27 | 294.50 | 294.90 | 291.90 | 294.45 | +0.12% | 1,609,292 |
| 2025-08-26 | 295.50 | 296.20 | 294.10 | 294.10 | -0.86% | 2,503,225 |
| 2025-08-25 | 298.50 | 299.45 | 296.50 | 296.65 | -0.52% | 1,468,220 |
| 2025-08-22 | 293.00 | 299.10 | 292.20 | 298.20 | +1.55% | 2,064,136 |
| 2025-08-21 | 295.65 | 295.75 | 293.35 | 293.65 | -0.68% | 1,531,021 |
| 2025-08-20 | 296.90 | 297.25 | 294.70 | 295.65 | -0.79% | 5,225,984 |
| 2025-08-19 | 294.80 | 298.65 | 293.65 | 298.00 | +1.21% | 1,966,465 |
| 2025-08-18 | 295.05 | 296.10 | 293.35 | 294.45 | -0.27% | 1,974,803 |
| 2025-08-15 | 294.20 | 296.55 | 293.80 | 295.25 | +0.68% | 3,102,783 |
| 2025-08-14 | 289.60 | 293.95 | 289.25 | 293.25 | +1.24% | 1,902,085 |
| 2025-08-13 | 289.50 | 289.85 | 288.00 | 289.65 | +0.49% | 1,779,318 |
| 2025-08-12 | 288.00 | 290.10 | 286.85 | 288.25 | +0.26% | 1,529,476 |
| 2025-08-11 | 289.10 | 289.45 | 287.50 | 287.50 | -0.16% | 1,285,470 |
| 2025-08-08 | 287.15 | 288.50 | 286.20 | 287.95 | +0.37% | 1,093,894 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.30%). Worst month: Mar (-5.95%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Investor AB ser. B's (INVE-B.ST) latest close?
423.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is INVE-B.ST's 52-week high and low?
426.80 high and 280.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Investor AB ser. B's strongest and weakest month historically?
Historically, INVE-B.ST's strongest calendar month has been Feb (average +6.30%) and its weakest Mar (average -5.95%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.