Nasdaq Stockholm · INVE-A · stock
Investor AB (publ) (INVE-A) stock price history
Every Nasdaq Stockholm trading session of Investor AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INVE-A adjusted close, 2000 to 2026
- SEK 416.10
- All time high, 2026
- SEK 418.50
- 52 week high, SEK 283.85 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
INVE-A key facts
- Investor AB (publ) (INVE-A) closed at SEK 404.30 on Sep 28, 2026 on Nasdaq Stockholm.
- INVE-A's all time high close is SEK 416.10, set on Aug 7, 2026; its all time low close is SEK 5.31 on Oct 9, 2002.
- INVE-A's 52 week range is SEK 283.85 to SEK 418.50.
- INVE-A returned +42.8% over the year to Sep 28, 2026 and +134.1% over five years.
- Over ten years INVE-A returned +555%, +20.7% a year compounded.
- INVE-A's deepest drawdown was -69.2% from Jul 2, 2001 to Oct 9, 2002.
- DataCedar holds 6,784 daily sessions of INVE-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INVE-A price chart, 2000 to 2026
INVE-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +4.5% |
| 6 months | +19.2% |
| Year to date | +24.3% |
| 1 year | +42.8% |
| 3 years | +104.7% |
| 5 years | +134.1% |
| 10 years | +554.7% |
| Since Jan 3, 2000 | +2,848% |
| Compound annual growth, 26.7 years | +13.5% |
INVE-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 416.10 on Aug 7, 2026
- All time low close
- SEK 5.31 on Oct 9, 2002
- 52 week high
- SEK 418.50 on Aug 6, 2026
- 52 week low
- SEK 283.85 on Sep 29, 2025
- Deepest drawdown
- -69.2% from Jul 2, 2001 to Oct 9, 2002, recovered Oct 3, 2005
- Best single session
- +16.0% on Oct 13, 2008
- Worst single session
- -11.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 16.1%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2000
- 29.5×
- Best calendar year
- 2005, +68%
- Worst calendar year
- 2002, -52%
INVE-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 325.43 | SEK 418.50 | SEK 320.19 | SEK 404.30 | +24.3% | 72.4M | 186 |
| 2025 | SEK 284.20 | SEK 325.93 | SEK 239.90 | SEK 325.14 | +14.5% | 76.1M | 249 |
| 2024 | SEK 221.43 | SEK 304.86 | SEK 213.21 | SEK 283.91 | +28.4% | 83.6M | 251 |
| 2023 | SEK 182.59 | SEK 221.62 | SEK 180.95 | SEK 221.14 | +21.9% | 172.4M | 251 |
| 2022 | SEK 218.77 | SEK 220.60 | SEK 153.95 | SEK 181.46 | -17.1% | 107.2M | 253 |
| 2021 | SEK 135.22 | SEK 219.04 | SEK 134.55 | SEK 218.77 | +62.7% | 164.5M | 253 |
| 2020 | SEK 112.28 | SEK 136.01 | SEK 81.47 | SEK 134.44 | +20.1% | 142.1M | 252 |
| 2019 | SEK 80.84 | SEK 114.71 | SEK 79.08 | SEK 111.95 | +37.9% | 103.6M | 247 |
| 2018 | SEK 76.42 | SEK 88.87 | SEK 71.42 | SEK 81.19 | +6.1% | 146.8M | 252 |
| 2017 | SEK 67.87 | SEK 86.77 | SEK 66.98 | SEK 76.52 | +12.2% | 92.4M | 253 |
| 2016 | SEK 59.00 | SEK 68.84 | SEK 49.23 | SEK 68.23 | +13.9% | 93M | 253 |
| 2015 | SEK 53.44 | SEK 67.67 | SEK 50.15 | SEK 59.92 | +12.1% | 87.3M | 251 |
| 2014 | SEK 39.57 | SEK 54.33 | SEK 36.76 | SEK 53.44 | +35.1% | 82.5M | 249 |
| 2013 | SEK 29.34 | SEK 39.99 | SEK 29.10 | SEK 39.55 | +34.8% | 72.9M | 250 |
| 2012 | SEK 21.06 | SEK 29.36 | SEK 21.00 | SEK 29.34 | +39.8% | 128.8M | 250 |
| 2011 | SEK 22.79 | SEK 25.36 | SEK 18.35 | SEK 21.00 | -7.7% | 171.5M | 253 |
| 2010 | SEK 20.97 | SEK 23.20 | SEK 18.95 | SEK 22.74 | +8.6% | 131.1M | 253 |
| 2009 | SEK 17.99 | SEK 21.23 | SEK 13.19 | SEK 20.94 | +22.1% | 134.3M | 251 |
| 2008 | SEK 21.03 | SEK 22.72 | SEK 13.72 | SEK 17.16 | -18.4% | 177.4M | 252 |
| 2007 | SEK 23.72 | SEK 27.55 | SEK 18.56 | SEK 21.03 | -11.6% | 230.7M | 250 |
| 2006 | SEK 19.78 | SEK 23.79 | SEK 16.41 | SEK 23.79 | +19.9% | 165.4M | 260 |
| 2005 | SEK 11.81 | SEK 20.07 | SEK 11.56 | SEK 19.85 | +67.7% | 148.8M | 260 |
| 2004 | SEK 9.37 | SEK 12.02 | SEK 9.24 | SEK 11.84 | +26.3% | 138.4M | 262 |
| 2003 | SEK 6.68 | SEK 9.99 | SEK 5.39 | SEK 9.37 | +40.3% | 305.5M | 261 |
| 2002 | SEK 13.83 | SEK 14.63 | SEK 5.03 | SEK 6.68 | -51.7% | 199.5M | 261 |
| 2001 | SEK 16.49 | SEK 17.35 | SEK 10.92 | SEK 13.83 | -16.1% | 239.7M | 261 |
| 2000 | SEK 13.60 | SEK 16.90 | SEK 12.69 | SEK 16.49 | n/a | 282.7M | 260 |
INVE-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 404.30 | -1.1% |
| August 2026 | SEK 409.00 | +1.2% |
| July 2026 | SEK 404.00 | +2.0% |
| June 2026 | SEK 396.20 | +5.6% |
| May 2026 | SEK 375.30 | +3.3% |
| April 2026 | SEK 363.22 | +4.6% |
| March 2026 | SEK 347.20 | -6.3% |
| February 2026 | SEK 370.54 | +9.9% |
| January 2026 | SEK 337.11 | +3.7% |
| December 2025 | SEK 325.14 | +2.8% |
| November 2025 | SEK 316.14 | +2.5% |
| October 2025 | SEK 308.57 | +6.7% |
About the INVE-A data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INVE-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INVE-A share price history
