UK markets closed

Investor AB (publ) (0NC5.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
299.20+4.40 (+1.49%)
At close: 03:48PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024295.20299.20295.20299.20299.201,649
25 Jul 2024294.00294.80291.80294.80294.801,068
24 Jul 2024297.70297.70296.00296.71296.715,308
23 Jul 2024298.00301.20298.00299.84299.841,907
22 Jul 2024295.10298.80295.10297.74297.741,813
19 Jul 2024291.10294.70291.10293.25293.254,708
18 Jul 2024294.20297.30291.80293.50293.501,488
17 Jul 2024292.90294.20291.00293.33293.336,508
16 Jul 2024294.80295.70293.50295.49295.492,670
15 Jul 2024294.40295.70293.90294.50294.501,234
12 Jul 2024289.10294.90287.40292.08292.086,028
11 Jul 2024285.40286.90285.30286.12286.126,937
10 Jul 2024284.60285.50283.90284.81284.811,640
09 Jul 2024285.00288.00285.00285.76285.769,590
08 Jul 2024286.10287.00284.90285.96285.962,090
05 Jul 2024288.80290.00286.50287.50287.505,234
04 Jul 2024287.40289.70287.40289.06289.061,789
03 Jul 2024288.10289.30286.90287.96287.964,365
02 Jul 2024287.80288.10286.00287.90287.904,213
01 Jul 2024290.90290.90286.80287.71287.713,786
28 Jun 2024288.60288.60286.60287.20287.20988
27 Jun 2024286.80289.40286.80288.70288.701,110
26 Jun 2024287.20289.10286.30286.99286.992,565
25 Jun 2024286.00286.20284.50285.15285.159,958
24 Jun 2024285.00287.20282.40287.14287.1436,251
21 Jun 2024------
20 Jun 2024286.30287.10285.80286.61286.6163,569
19 Jun 2024283.70284.40282.40284.40284.4067,378
18 Jun 2024283.00284.50282.20284.10284.1012,390
17 Jun 2024283.70284.60280.90281.70281.7016,277
14 Jun 2024285.20285.70281.80283.72283.729,905
13 Jun 2024292.00292.00285.30286.06286.069,443
12 Jun 2024283.90291.30283.90288.50288.5090,084
11 Jun 2024282.50286.80282.00282.50282.504,721
10 Jun 2024286.40286.40284.10284.30284.308,313
07 Jun 2024286.70288.20285.20286.22286.2217,032
06 Jun 2024------
05 Jun 2024285.00286.40284.40285.70285.709,530
04 Jun 2024282.20284.00281.50282.32282.323,358
03 Jun 2024286.60286.60282.80285.40285.4055,775
31 May 2024282.00283.20280.30282.83282.8323,222
30 May 2024281.20281.90280.70281.20281.201,769
29 May 2024282.90283.90281.30282.20282.201,595
28 May 2024287.00287.00282.20283.30283.303,594
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...