UK markets open in 2 hours 37 minutes

Investor AB (publ) (0NC5.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
261.00-7.11 (-2.65%)
At close: 05:58PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024268.30268.30258.40261.00261.006,209
15 Mar 2024263.50268.60263.50267.05267.058,000
14 Mar 2024266.70267.60264.90265.20265.202,386,251
13 Mar 2024266.40266.50265.40266.03266.032,933
12 Mar 2024262.00266.30260.90264.48264.489,738
11 Mar 2024257.40260.40257.40260.10260.1015,976
08 Mar 2024258.90260.80258.80259.80259.801,600
07 Mar 2024255.80259.40255.70258.13258.138,346
06 Mar 2024255.80257.60255.20257.50257.50291,538
05 Mar 2024255.90257.40253.80256.50256.505,997
04 Mar 2024257.40257.40255.60256.10256.1015,272
01 Mar 2024258.60259.00256.60258.84258.8413,092
29 Feb 2024250.00257.80250.00256.80256.8012,040
28 Feb 2024256.50257.00255.80255.90255.904,970
27 Feb 2024250.00259.00250.00256.56256.565,771
26 Feb 2024257.10257.90256.50257.78257.788,648
23 Feb 2024255.90257.10254.90256.80256.8019,308
22 Feb 2024253.90255.50252.90255.10255.109,176
21 Feb 2024253.60253.60250.30250.73250.739,253
20 Feb 2024255.50255.50251.90253.20253.2011,354
19 Feb 2024251.90254.00250.20253.90253.909,167
16 Feb 2024247.80253.50247.80252.77252.778,854
15 Feb 2024250.60251.10248.70249.32249.3215,212
14 Feb 2024248.00249.20247.00249.02249.0217,020
13 Feb 2024247.60247.80245.70246.93246.938,792
12 Feb 2024246.90248.30246.00248.30248.3010,175
09 Feb 2024246.60247.20244.60246.43246.4313,028
08 Feb 2024247.00247.10245.10246.50246.5023,712
07 Feb 2024247.00247.00245.60245.97245.978,374
06 Feb 2024247.10247.10244.60246.80246.8014,320
05 Feb 2024246.10246.10243.70245.00245.0012,330
02 Feb 2024246.30247.50245.20245.50245.507,222
01 Feb 2024241.50245.70241.50245.07245.078,285
31 Jan 2024245.10245.50243.50243.50243.5014,135
30 Jan 2024244.50244.70243.30244.62244.62158,352
29 Jan 2024242.40244.40241.50242.80242.8014,195
26 Jan 2024240.50242.40239.20242.40242.4010,093
25 Jan 2024239.90240.50237.40240.50240.5022,098
24 Jan 2024238.60239.50238.10239.20239.207,539
23 Jan 2024237.10237.10234.90235.62235.6280,759
22 Jan 2024229.70237.50229.70236.52236.5214,718
19 Jan 2024226.90229.00220.00228.05228.0562,615
18 Jan 2024226.00226.00224.00224.70224.7014,316
17 Jan 2024225.10225.10223.40224.80224.8027,935
16 Jan 2024227.50228.10226.80227.15227.1515,690
15 Jan 2024230.30230.60227.80229.00229.0035,753
12 Jan 2024227.50230.01227.50228.40228.40208,197
11 Jan 2024228.60229.70226.49226.50226.5023,538
10 Jan 2024225.10226.90225.10226.70226.7011,188
09 Jan 2024228.30229.70225.90226.49226.4962,529
08 Jan 2024228.40229.00227.20228.80228.8017,045
05 Jan 2024229.20229.20227.19229.20229.202,494
04 Jan 2024230.40231.50229.80230.70230.7055,709
03 Jan 2024233.10233.10229.26230.00230.0039,805
02 Jan 2024231.60233.30230.60232.50232.507,479
29 Dec 2023230.60231.90230.50231.70231.705,820
28 Dec 2023230.00230.00229.20229.80229.805,364
27 Dec 2023228.20230.30228.20229.75229.7516,973
22 Dec 2023228.10230.40228.10229.89229.89492,467
21 Dec 2023229.50229.50228.00229.10229.1068,752
20 Dec 2023229.50231.50229.50230.60230.6047,819
19 Dec 2023229.00230.80227.40229.00229.0066,473
18 Dec 2023228.60229.40227.80228.80228.8028,836
15 Dec 2023228.60231.00228.10229.10229.1051,023
14 Dec 2023228.40228.90227.10227.94227.94424,600
13 Dec 2023227.40228.00226.10226.30226.3042,239
12 Dec 2023226.20227.10225.60226.80226.8021,746
11 Dec 2023221.90225.90221.60225.90225.9099,104
08 Dec 2023222.60223.70221.80223.00223.0031,515
07 Dec 2023220.90222.40220.20222.36222.3640,485
06 Dec 2023220.80221.80219.10221.60221.6023,788
05 Dec 2023218.10220.60218.10220.44220.4431,284
04 Dec 2023217.20218.50217.20217.94217.949,278
01 Dec 2023215.90218.10215.90218.10218.1019,106
30 Nov 2023213.80216.30205.00215.50215.5035,672
29 Nov 2023212.10214.50212.00213.70213.7020,124
28 Nov 2023213.50213.50211.40211.90211.9037,242
27 Nov 2023213.90214.40212.50213.93213.9322,132
24 Nov 2023212.60214.10212.60213.90213.9014,854
23 Nov 2023212.50214.40211.60213.11213.1128,859
22 Nov 2023210.40212.50210.00211.44211.4429,217
21 Nov 2023211.10211.30209.30211.30211.3030,698
20 Nov 2023209.20211.10208.90211.00211.0020,805
17 Nov 2023208.80210.50208.80209.40209.4054,251
16 Nov 2023209.60210.00207.60209.20209.2063,807
15 Nov 2023208.50210.30207.80209.95209.9557,086
14 Nov 2023204.10208.20203.70208.20208.2017,608
13 Nov 2023205.90205.90203.80204.80204.80673,993
10 Nov 2023206.10206.80204.30206.10206.104,024,568
09 Nov 2023204.60207.30204.60206.58206.5823,566
08 Nov 2023203.90205.90203.50204.71204.7127,399
07 Nov 2023203.70205.00203.70204.50204.5061,142
06 Nov 2023204.70206.30203.30204.20204.20178,171
03 Nov 2023205.90206.60205.78206.20206.202,465
03 Nov 20231.1 Dividend
02 Nov 2023204.70208.20204.70205.71204.6112,959
01 Nov 2023203.60204.70202.60203.50202.4153,072
31 Oct 2023200.70203.00200.70200.82199.7456,499
30 Oct 2023199.45201.30199.30199.30198.2351,332
27 Oct 2023200.80201.90198.60199.15198.094,047,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...