Investor AB (publ) (0NC6.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:18PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 266.30 | 271.50 | 266.30 | 270.67 | 270.67 | 117,561 |
| 25 Apr 2024 | 271.80 | 271.80 | 265.20 | 267.04 | 267.04 | 2,432,371 |
| 24 Apr 2024 | 268.16 | 271.15 | 268.16 | 270.08 | 270.08 | 185,764 |
| 23 Apr 2024 | 266.05 | 268.85 | 266.05 | 268.60 | 268.60 | 135,694 |
| 22 Apr 2024 | 262.50 | 265.00 | 262.00 | 264.25 | 264.25 | 214,653 |
| 19 Apr 2024 | 259.50 | 262.55 | 258.85 | 261.05 | 261.05 | 221,553 |
| 18 Apr 2024 | 265.75 | 265.75 | 259.55 | 261.90 | 261.90 | 361,191 |
| 17 Apr 2024 | 260.35 | 264.25 | 260.10 | 262.54 | 262.54 | 481,612 |
| 16 Apr 2024 | 258.40 | 260.90 | 257.80 | 260.55 | 260.55 | 106,929 |
| 15 Apr 2024 | 261.75 | 263.85 | 261.15 | 261.74 | 261.74 | 224,621 |
| 12 Apr 2024 | 261.20 | 264.70 | 260.00 | 260.76 | 260.76 | 242,398 |
| 11 Apr 2024 | 261.70 | 262.00 | 257.15 | 260.80 | 260.80 | 243,518 |
| 10 Apr 2024 | 263.05 | 264.15 | 259.70 | 262.74 | 262.74 | 217,232 |
| 09 Apr 2024 | 264.70 | 264.70 | 260.55 | 263.30 | 263.30 | 852,840 |
| 08 Apr 2024 | 263.05 | 263.35 | 259.30 | 262.54 | 262.54 | 380,907 |
| 05 Apr 2024 | 263.20 | 263.95 | 260.20 | 262.54 | 262.54 | 239,364 |
| 04 Apr 2024 | 268.55 | 268.65 | 267.10 | 268.15 | 268.15 | 2,422,729 |
| 03 Apr 2024 | 268.40 | 270.31 | 268.11 | 268.60 | 268.60 | 512,308 |
| 02 Apr 2024 | 269.20 | 271.80 | 266.30 | 270.28 | 270.28 | 348,016 |
| 28 Mar 2024 | 270.45 | 271.25 | 267.65 | 268.65 | 268.65 | 309,982 |
| 27 Mar 2024 | 270.00 | 270.80 | 269.15 | 269.85 | 269.85 | 300,639 |
| 26 Mar 2024 | 269.90 | 271.95 | 268.70 | 269.46 | 269.46 | 246,232 |
| 25 Mar 2024 | 269.15 | 270.25 | 268.25 | 269.50 | 269.50 | 191,683 |
| 22 Mar 2024 | 268.10 | 269.80 | 264.60 | 269.52 | 269.52 | 195,546 |
| 21 Mar 2024 | 267.45 | 267.70 | 264.65 | 266.49 | 266.49 | 177,014 |
| 20 Mar 2024 | 272.40 | 272.40 | 263.00 | 264.65 | 264.65 | 292,752 |
| 19 Mar 2024 | 263.00 | 266.30 | 262.75 | 265.60 | 265.60 | 141,322 |
| 18 Mar 2024 | 270.75 | 270.95 | 260.25 | 266.19 | 266.19 | 918,803 |
| 15 Mar 2024 | 267.30 | 271.40 | 267.00 | 270.70 | 270.70 | 123,472 |
| 14 Mar 2024 | 270.10 | 270.75 | 267.55 | 269.46 | 269.46 | 123,133 |
| 13 Mar 2024 | 269.25 | 270.85 | 267.80 | 268.71 | 268.71 | 104,189 |
| 12 Mar 2024 | 263.95 | 269.30 | 263.95 | 267.23 | 267.23 | 167,767 |
| 11 Mar 2024 | 263.10 | 263.50 | 261.95 | 263.16 | 263.16 | 177,879 |
| 08 Mar 2024 | 262.20 | 263.95 | 261.70 | 263.12 | 263.12 | 128,171 |
| 07 Mar 2024 | 259.35 | 262.25 | 258.20 | 258.40 | 258.40 | 126,496 |
| 06 Mar 2024 | 259.20 | 260.65 | 257.70 | 260.55 | 260.55 | 2,118,475 |
| 05 Mar 2024 | 259.20 | 260.80 | 256.60 | 259.50 | 259.50 | 169,923 |
| 04 Mar 2024 | 260.25 | 260.25 | 258.30 | 259.24 | 259.24 | 154,018 |
| 01 Mar 2024 | 261.05 | 261.90 | 258.98 | 261.53 | 261.53 | 490,418 |
| 29 Feb 2024 | 259.40 | 260.55 | 257.55 | 259.30 | 259.30 | 1,015,158 |
| 28 Feb 2024 | 257.50 | 259.95 | 257.50 | 259.23 | 259.23 | 259,238 |
| 27 Feb 2024 | 261.25 | 261.25 | 258.99 | 259.10 | 259.10 | 1,275,225 |
| 26 Feb 2024 | 259.90 | 260.75 | 259.15 | 260.15 | 260.15 | 367,836 |
| 23 Feb 2024 | 258.30 | 259.98 | 257.20 | 259.94 | 259.94 | 452,989 |
| 22 Feb 2024 | 255.45 | 257.95 | 255.20 | 257.45 | 257.45 | 147,943 |
| 21 Feb 2024 | 256.00 | 256.00 | 252.40 | 254.45 | 254.45 | 156,713 |
| 20 Feb 2024 | 256.70 | 256.72 | 253.90 | 255.60 | 255.60 | 418,778 |
| 19 Feb 2024 | 254.70 | 256.30 | 252.65 | 256.18 | 256.18 | 219,353 |
| 16 Feb 2024 | 252.80 | 256.10 | 252.50 | 255.18 | 255.18 | 76,491 |
| 15 Feb 2024 | 251.55 | 253.40 | 250.70 | 252.69 | 252.69 | 109,006 |
| 14 Feb 2024 | 250.00 | 251.21 | 249.05 | 250.80 | 250.80 | 119,817 |
| 13 Feb 2024 | 239.55 | 249.85 | 239.55 | 249.37 | 249.37 | 217,366 |
| 12 Feb 2024 | 246.25 | 250.15 | 246.25 | 247.80 | 247.80 | 131,428 |
| 09 Feb 2024 | 248.85 | 249.50 | 246.50 | 248.11 | 248.11 | 125,903 |
| 08 Feb 2024 | 248.40 | 249.00 | 247.30 | 248.50 | 248.50 | 171,551 |
| 07 Feb 2024 | 248.15 | 248.40 | 246.95 | 247.50 | 247.50 | 348,701 |
| 06 Feb 2024 | 248.15 | 248.16 | 245.25 | 247.70 | 247.70 | 161,136 |
| 05 Feb 2024 | 247.50 | 247.70 | 245.20 | 246.12 | 246.12 | 265,536 |
| 02 Feb 2024 | 248.30 | 249.30 | 246.85 | 248.04 | 248.04 | 129,157 |
| 01 Feb 2024 | 244.60 | 247.80 | 244.35 | 247.12 | 247.12 | 390,744 |
| 31 Jan 2024 | 246.85 | 247.30 | 245.80 | 245.90 | 245.90 | 124,823 |
| 30 Jan 2024 | 245.60 | 246.65 | 245.05 | 245.80 | 245.80 | 4,727,420 |
| 29 Jan 2024 | 243.70 | 246.10 | 243.00 | 244.75 | 244.75 | 223,150 |
| 26 Jan 2024 | 241.70 | 244.20 | 241.05 | 242.06 | 242.06 | 61,580 |
| 25 Jan 2024 | 241.90 | 242.48 | 239.30 | 241.20 | 241.20 | 144,506 |
| 24 Jan 2024 | 240.50 | 241.50 | 240.00 | 241.10 | 241.10 | 182,734 |
| 23 Jan 2024 | 239.05 | 240.00 | 236.80 | 237.65 | 237.65 | 336,126 |
| 22 Jan 2024 | 233.35 | 239.85 | 233.35 | 238.70 | 238.70 | 166,116 |
| 19 Jan 2024 | 229.55 | 231.30 | 228.85 | 229.93 | 229.93 | 278,548 |
| 18 Jan 2024 | 227.25 | 227.30 | 225.45 | 226.63 | 226.63 | 1,222,324 |
| 17 Jan 2024 | 227.35 | 227.35 | 224.55 | 226.48 | 226.48 | 364,261 |
| 16 Jan 2024 | 229.30 | 230.30 | 228.65 | 229.68 | 229.68 | 113,959 |
| 15 Jan 2024 | 230.85 | 233.10 | 229.75 | 230.54 | 230.54 | 82,535 |
| 12 Jan 2024 | 230.35 | 232.26 | 229.00 | 231.65 | 231.65 | 357,777 |
| 11 Jan 2024 | 230.95 | 231.60 | 228.40 | 230.96 | 230.96 | 128,264 |
| 10 Jan 2024 | 227.85 | 229.10 | 227.85 | 228.37 | 228.37 | 501,025 |
| 09 Jan 2024 | 230.85 | 231.00 | 227.35 | 228.93 | 228.93 | 2,476,716 |
| 08 Jan 2024 | 229.00 | 230.65 | 228.20 | 230.65 | 230.65 | 5,338,766 |
| 05 Jan 2024 | 230.60 | 231.00 | 228.45 | 229.44 | 229.44 | 71,398 |
| 04 Jan 2024 | 231.50 | 232.65 | 230.80 | 232.15 | 232.15 | 338,819 |
| 03 Jan 2024 | 235.10 | 235.45 | 230.45 | 231.81 | 231.81 | 309,651 |
| 02 Jan 2024 | 233.30 | 235.40 | 233.00 | 233.95 | 233.95 | 242,846 |
| 29 Dec 2023 | 232.00 | 233.70 | 231.90 | 233.50 | 233.50 | 297,953 |
| 28 Dec 2023 | 232.70 | 232.90 | 231.50 | 231.93 | 231.93 | 131,430 |
| 27 Dec 2023 | 232.25 | 233.05 | 231.50 | 232.11 | 232.11 | 142,110 |
| 22 Dec 2023 | 230.50 | 232.45 | 230.25 | 231.05 | 231.05 | 383,963 |
| 21 Dec 2023 | 232.10 | 232.10 | 230.00 | 231.41 | 231.41 | 171,553 |
| 20 Dec 2023 | 234.25 | 234.35 | 231.90 | 233.46 | 233.46 | 206,154 |
| 19 Dec 2023 | 229.75 | 233.60 | 229.75 | 232.51 | 232.51 | 136,724 |
| 18 Dec 2023 | 230.75 | 231.40 | 229.75 | 230.66 | 230.66 | 2,308,022 |
| 15 Dec 2023 | 230.15 | 232.65 | 230.05 | 230.53 | 230.53 | 228,504 |
| 14 Dec 2023 | 229.55 | 230.90 | 228.70 | 229.68 | 229.68 | 291,944 |
| 13 Dec 2023 | 228.95 | 229.90 | 227.65 | 229.21 | 229.21 | 144,470 |
| 12 Dec 2023 | 228.20 | 228.95 | 227.35 | 228.32 | 228.32 | 115,988 |
| 11 Dec 2023 | 224.15 | 227.69 | 224.15 | 227.56 | 227.56 | 278,559 |
| 08 Dec 2023 | 224.35 | 225.50 | 223.70 | 224.33 | 224.33 | 323,766 |
| 07 Dec 2023 | 222.60 | 224.40 | 221.65 | 224.11 | 224.11 | 170,738 |
| 06 Dec 2023 | 222.60 | 224.20 | 221.55 | 223.16 | 223.16 | 215,980 |
| 05 Dec 2023 | 219.80 | 222.65 | 219.80 | 222.11 | 222.11 | 397,289 |
| 04 Dec 2023 | 218.95 | 220.45 | 218.65 | 220.43 | 220.43 | 298,943 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.