UK markets closed

Investor AB (publ) (0NC5.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
285.20+0.30 (+0.11%)
At close: 04:24PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024283.00285.40282.50285.20285.206,875
23 May 2024286.80286.80283.60285.00285.0012,144
22 May 2024286.90287.10285.30287.10287.104,113
21 May 2024284.70286.30282.70285.30285.3017,626
20 May 2024278.40282.70278.10282.18282.186,331
17 May 2024276.30276.70274.60275.65275.651,847
16 May 2024279.10281.30275.60278.98278.984,314
15 May 2024282.00282.90279.60280.70280.703,619
14 May 2024280.20281.40278.50280.45280.455,858
13 May 2024280.90280.90278.90280.27280.275,487
10 May 2024280.80281.40278.90280.40280.40455,387
09 May 2024------
08 May 2024274.60277.60274.10276.60276.607,346
08 May 20243.6 Dividend
07 May 2024275.00277.70274.30277.40273.802,434
03 May 2024266.10271.60266.10271.50267.981,970
02 May 2024271.50271.50267.80268.20264.723,537
01 May 2024------
30 Apr 2024270.40271.60268.40270.66267.1515,554
29 Apr 2024270.90272.70270.00270.00266.50252,232
26 Apr 2024266.90270.20266.90267.90264.424,596
25 Apr 2024269.40270.00264.50268.19264.717,175
24 Apr 2024268.30269.60267.40268.60265.1112,922
23 Apr 2024265.70267.42265.20267.40263.9311,109
22 Apr 2024262.50264.10260.80262.71259.3011,019
19 Apr 2024261.30261.30258.50260.40257.029,120
18 Apr 2024259.10263.80258.20261.37257.987,954
17 Apr 2024258.20262.00258.20261.14257.756,926
16 Apr 2024256.80259.20256.80258.34254.995,693
15 Apr 2024260.70262.20259.90261.11257.725,895
12 Apr 2024257.10263.30257.10261.94258.5415,871
11 Apr 2024259.40259.80256.20257.63254.288,213
10 Apr 2024261.00262.10259.20259.29255.9211,564
09 Apr 2024261.70262.30259.60260.20256.8242,181
08 Apr 2024260.90262.70258.50262.42259.01102,552
05 Apr 2024261.50261.70258.60260.63257.2477,723
04 Apr 2024266.00266.30265.20265.70262.2524,981
03 Apr 2024267.60267.90265.80266.47263.0120,759
02 Apr 2024267.80269.21264.10265.83262.3811,881
28 Mar 2024256.10268.30256.10266.20262.755,091
27 Mar 2024266.50268.00266.50266.80263.3410,428
26 Mar 2024269.10269.20265.90267.72264.259,393
25 Mar 2024266.50268.20265.50267.69264.2219,481
22 Mar 2024263.90266.80262.50265.67262.2211,092
21 Mar 2024264.60264.80262.20262.93259.529,512
20 Mar 2024263.20263.20260.40260.92257.53994,370
19 Mar 2024260.20263.60260.20261.80258.4011,868
18 Mar 2024268.30268.30258.40261.00257.616,209
15 Mar 2024263.50268.60263.50267.05263.588,000
14 Mar 2024266.70267.60264.90265.20261.762,386,251
13 Mar 2024266.40266.50265.40266.03262.572,933
12 Mar 2024262.00266.30260.90264.48261.059,738
11 Mar 2024257.40260.40257.40260.10256.7215,976
08 Mar 2024258.90260.80258.80259.80256.431,600
07 Mar 2024255.80259.40255.70258.13254.788,346
06 Mar 2024255.80257.60255.20257.50254.16291,538
05 Mar 2024255.90257.40253.80256.50253.175,997
04 Mar 2024257.40257.40255.60256.10252.7815,272
01 Mar 2024258.60259.00256.60258.84255.4813,092
29 Feb 2024250.00257.80250.00256.80253.4712,040
28 Feb 2024256.50257.00255.80255.90252.584,970
27 Feb 2024250.00259.00250.00256.56253.235,771
26 Feb 2024257.10257.90256.50257.78254.438,648
23 Feb 2024255.90257.10254.90256.80253.4719,308
22 Feb 2024253.90255.50252.90255.10251.799,176
21 Feb 2024253.60253.60250.30250.73247.479,253
20 Feb 2024255.50255.50251.90253.20249.9111,354
19 Feb 2024251.90254.00250.20253.90250.609,167
16 Feb 2024247.80253.50247.80252.77249.498,854
15 Feb 2024250.60251.10248.70249.32246.0915,212
14 Feb 2024248.00249.20247.00249.02245.7917,020
13 Feb 2024247.60247.80245.70246.93243.738,792
12 Feb 2024246.90248.30246.00248.30245.0810,175
09 Feb 2024246.60247.20244.60246.43243.2313,028
08 Feb 2024247.00247.10245.10246.50243.3023,712
07 Feb 2024247.00247.00245.60245.97242.788,374
06 Feb 2024247.10247.10244.60246.80243.6014,320
05 Feb 2024246.10246.10243.70245.00241.8212,330
02 Feb 2024246.30247.50245.20245.50242.317,222
01 Feb 2024241.50245.70241.50245.07241.898,285
31 Jan 2024245.10245.50243.50243.50240.3414,135
30 Jan 2024244.50244.70243.30244.62241.45158,352
29 Jan 2024242.40244.40241.50242.80239.6514,195
26 Jan 2024240.50242.40239.20242.40239.2510,093
25 Jan 2024239.90240.50237.40240.50237.3822,098
24 Jan 2024238.60239.50238.10239.20236.107,539
23 Jan 2024237.10237.10234.90235.62232.5780,759
22 Jan 2024229.70237.50229.70236.52233.4514,718
19 Jan 2024226.90229.00220.00228.05225.0962,615
18 Jan 2024226.00226.00224.00224.70221.7814,316
17 Jan 2024225.10225.10223.40224.80221.8827,935
16 Jan 2024227.50228.10226.80227.15224.2015,690
15 Jan 2024230.30230.60227.80229.00226.0335,753
12 Jan 2024227.50230.01227.50228.40225.44208,197
11 Jan 2024228.60229.70226.49226.50223.5623,538
10 Jan 2024225.10226.90225.10226.70223.7611,188
09 Jan 2024228.30229.70225.90226.49223.5562,529
08 Jan 2024228.40229.00227.20228.80225.8317,045
05 Jan 2024229.20229.20227.19229.20226.232,494
04 Jan 2024230.40231.50229.80230.70227.7155,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...