UK markets close in 48 minutes

Investor AB (publ) (0NC6.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
176.38+0.23 (+0.13%)
As of 06:18PM BST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024285.95289.75283.50288.85288.851,470,214
21 Jun 2024------
20 Jun 2024284.80288.90284.80287.95287.95346,407
19 Jun 2024284.50284.90282.80284.45284.4535,763
18 Jun 2024284.65285.25283.30284.85284.852,742,231
17 Jun 2024285.10285.45282.30283.60283.603,423,739
14 Jun 2024287.35287.55282.45283.40283.402,066,331
13 Jun 2024292.85293.50286.45286.85286.85130,066
12 Jun 2024286.25293.50286.15286.15286.151,697,299
11 Jun 2024288.35289.50283.60285.65285.65156,645
10 Jun 2024287.50288.25286.10286.91286.9151,691
07 Jun 2024288.90289.65286.55287.98287.98208,111
06 Jun 2024------
05 Jun 2024286.80288.80285.75287.17287.17141,639
04 Jun 2024286.60286.60282.80284.18284.18946,965
03 Jun 2024288.45288.85284.35286.14286.1449,043
31 May 2024282.55284.65281.15281.44281.442,202,265
30 May 2024282.05282.40280.90281.64281.6488,638
29 May 2024283.50284.10281.30282.20282.2081,884
28 May 2024286.70287.60282.05283.85283.8578,342
24 May 2024288.70288.70282.30284.85284.8532,066
23 May 2024286.85287.35283.85285.00285.00131,001
22 May 2024287.45287.95285.70286.55286.55121,980
21 May 2024285.45286.75283.45283.70283.701,463,983
20 May 2024274.85283.35274.85283.30283.3071,934
17 May 2024277.45277.45275.20276.34276.3494,255
16 May 2024281.75282.45276.20279.39279.3926,911,640
15 May 2024283.70284.30280.50281.60281.6065,080
14 May 2024284.00284.00280.30280.89280.892,020,811
13 May 2024282.50282.75280.60282.55282.5515,483
10 May 2024281.45283.20280.45282.35282.3541,482
09 May 2024------
08 May 2024277.00279.45277.00279.00279.00458,511
08 May 20243.6 Dividend
07 May 2024277.30280.00276.25279.95276.3535,803
03 May 2024272.60273.35269.90273.35269.8320,018,860
02 May 2024272.85273.05268.75270.00266.5310,064,250
01 May 2024------
30 Apr 2024272.55274.35269.50272.35268.85307,418
29 Apr 2024272.20273.95271.65272.15268.6536,829
26 Apr 2024266.30271.50266.30270.67267.19117,561
25 Apr 2024271.80271.80265.20267.04263.612,432,371
24 Apr 2024268.16271.15268.16270.08266.61185,764
23 Apr 2024266.05268.85266.05268.60265.15135,694
22 Apr 2024262.50265.00262.00264.25260.85214,653
19 Apr 2024259.50262.55258.85261.05257.69221,553
18 Apr 2024265.75265.75259.55261.90258.53361,191
17 Apr 2024260.35264.25260.10262.54259.16481,612
16 Apr 2024258.40260.90257.80260.55257.20106,929
15 Apr 2024261.75263.85261.15261.74258.37224,621
12 Apr 2024261.20264.70260.00260.76257.41242,398
11 Apr 2024261.70262.00257.15260.80257.44243,518
10 Apr 2024263.05264.15259.70262.74259.36217,232
09 Apr 2024264.70264.70260.55263.30259.91852,840
08 Apr 2024263.05263.35259.30262.54259.17380,907
05 Apr 2024263.20263.95260.20262.54259.17239,364
04 Apr 2024268.55268.65267.10268.15264.702,422,729
03 Apr 2024268.40270.31268.11268.60265.15512,308
02 Apr 2024269.20271.80266.30270.28266.81348,016
28 Mar 2024270.45271.25267.65268.65265.20309,982
27 Mar 2024270.00270.80269.15269.85266.38300,639
26 Mar 2024269.90271.95268.70269.46265.99246,232
25 Mar 2024269.15270.25268.25269.50266.03191,683
22 Mar 2024268.10269.80264.60269.52266.06195,546
21 Mar 2024267.45267.70264.65266.49263.06177,014
20 Mar 2024272.40272.40263.00264.65261.24292,752
19 Mar 2024263.00266.30262.75265.60262.18141,322
18 Mar 2024270.75270.95260.25266.19262.77918,803
15 Mar 2024267.30271.40267.00270.70267.22123,472
14 Mar 2024270.10270.75267.55269.46265.99123,133
13 Mar 2024269.25270.85267.80268.71265.25104,189
12 Mar 2024263.95269.30263.95267.23263.79167,767
11 Mar 2024263.10263.50261.95263.16259.78177,879
08 Mar 2024262.20263.95261.70263.12259.74128,171
07 Mar 2024259.35262.25258.20258.40255.08126,496
06 Mar 2024259.20260.65257.70260.55257.202,118,475
05 Mar 2024259.20260.80256.60259.50256.16169,923
04 Mar 2024260.25260.25258.30259.24255.91154,018
01 Mar 2024261.05261.90258.98261.53258.17490,418
29 Feb 2024259.40260.55257.55259.30255.971,015,158
28 Feb 2024257.50259.95257.50259.23255.90259,238
27 Feb 2024261.25261.25258.99259.10255.771,275,225
26 Feb 2024259.90260.75259.15260.15256.81367,836
23 Feb 2024258.30259.98257.20259.94256.60452,989
22 Feb 2024255.45257.95255.20257.45254.14147,943
21 Feb 2024256.00256.00252.40254.45251.18156,713
20 Feb 2024256.70256.72253.90255.60252.31418,778
19 Feb 2024254.70256.30252.65256.18252.89219,353
16 Feb 2024252.80256.10252.50255.18251.9076,491
15 Feb 2024251.55253.40250.70252.69249.44109,006
14 Feb 2024250.00251.21249.05250.80247.57119,817
13 Feb 2024239.55249.85239.55249.37246.16217,366
12 Feb 2024246.25250.15246.25247.80244.61131,428
09 Feb 2024248.85249.50246.50248.11244.92125,903
08 Feb 2024248.40249.00247.30248.50245.30171,551
07 Feb 2024248.15248.40246.95247.50244.32348,701
06 Feb 2024248.15248.16245.25247.70244.51161,136
05 Feb 2024247.50247.70245.20246.12242.96265,536
02 Feb 2024248.30249.30246.85248.04244.85129,157
01 Feb 2024244.60247.80244.35247.12243.94390,744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...