0NC6.L - Investor AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 218.50 | 221.35 | 218.10 | 220.65 | 220.65 | 1,341,444 |
| 30 May 2023 | 219.00 | 221.55 | 218.90 | 219.93 | 219.93 | 802,841 |
| 26 May 2023 | 213.20 | 218.75 | 213.20 | 218.20 | 218.20 | 259,971 |
| 25 May 2023 | 215.10 | 215.50 | 213.25 | 214.37 | 214.37 | 199,344 |
| 24 May 2023 | 216.85 | 216.85 | 214.40 | 214.70 | 214.70 | 191,957 |
| 23 May 2023 | 218.25 | 219.70 | 217.80 | 218.15 | 218.15 | 148,023 |
| 22 May 2023 | 219.75 | 219.80 | 218.30 | 218.90 | 218.90 | 6,155,207 |
| 19 May 2023 | 216.95 | 219.75 | 216.95 | 219.22 | 219.22 | 505,371 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 214.25 | 214.40 | 213.20 | 213.76 | 213.76 | 599,753 |
| 16 May 2023 | 215.95 | 216.90 | 214.45 | 215.10 | 215.10 | 15,445,730 |
| 15 May 2023 | 215.15 | 216.35 | 214.53 | 215.70 | 215.70 | 1,190,929 |
| 12 May 2023 | 217.40 | 217.40 | 214.25 | 215.15 | 215.15 | 454,550 |
| 11 May 2023 | 215.60 | 217.35 | 214.35 | 216.12 | 216.12 | 293,958 |
| 10 May 2023 | 216.20 | 218.01 | 213.70 | 216.82 | 216.82 | 1,217,141 |
| 09 May 2023 | 217.45 | 218.55 | 214.20 | 218.55 | 218.55 | 676,257 |
| 05 May 2023 | 217.65 | 218.20 | 215.55 | 217.90 | 217.90 | 655,615 |
| 04 May 2023 | 214.80 | 217.55 | 214.45 | 217.15 | 217.15 | 282,310 |
| 04 May 2023 | 3.3 Dividend | |||||
| 03 May 2023 | 219.20 | 221.45 | 217.70 | 220.18 | 216.88 | 713,348 |
| 02 May 2023 | 220.45 | 220.50 | 217.45 | 218.90 | 215.62 | 347,572 |
| 28 Apr 2023 | 220.70 | 221.85 | 218.40 | 220.09 | 216.79 | 178,238 |
| 27 Apr 2023 | 218.70 | 220.60 | 218.05 | 220.05 | 216.75 | 2,264,990 |
| 26 Apr 2023 | 218.60 | 220.00 | 217.20 | 218.55 | 215.27 | 9,864,084 |
| 25 Apr 2023 | 216.35 | 219.20 | 216.35 | 217.42 | 214.16 | 1,903,972 |
| 24 Apr 2023 | 210.15 | 217.00 | 210.10 | 216.52 | 213.28 | 205,169 |
| 21 Apr 2023 | 209.55 | 210.40 | 208.15 | 209.12 | 205.99 | 301,708 |
| 20 Apr 2023 | 209.90 | 210.00 | 208.35 | 208.91 | 205.78 | 386,117 |
| 19 Apr 2023 | 209.50 | 210.35 | 208.75 | 209.12 | 205.98 | 255,901 |
| 18 Apr 2023 | 209.90 | 210.90 | 208.75 | 210.17 | 207.02 | 4,160,680 |
| 17 Apr 2023 | 211.70 | 212.40 | 208.65 | 209.05 | 205.92 | 168,106 |
| 14 Apr 2023 | 211.35 | 212.65 | 211.35 | 211.60 | 208.43 | 117,194 |
| 13 Apr 2023 | 211.75 | 211.85 | 209.25 | 210.90 | 207.74 | 4,303,282 |
| 12 Apr 2023 | 212.70 | 213.95 | 210.25 | 210.60 | 207.44 | 159,131 |
| 11 Apr 2023 | 210.45 | 211.80 | 210.45 | 211.40 | 208.23 | 1,141,036 |
| 06 Apr 2023 | 208.40 | 209.60 | 208.35 | 208.80 | 205.67 | 75,285 |
| 05 Apr 2023 | 207.85 | 208.25 | 206.85 | 208.00 | 204.88 | 4,981,207 |
| 04 Apr 2023 | 206.90 | 208.80 | 206.90 | 208.11 | 204.99 | 590,384 |
| 03 Apr 2023 | 206.25 | 206.65 | 205.05 | 205.49 | 202.41 | 92,728 |
| 31 Mar 2023 | 204.90 | 206.80 | 204.29 | 206.05 | 202.96 | 114,809 |
| 30 Mar 2023 | 202.50 | 204.80 | 202.50 | 204.65 | 201.58 | 527,453 |
| 29 Mar 2023 | 200.25 | 201.45 | 200.15 | 201.40 | 198.38 | 974,793 |
| 28 Mar 2023 | 201.15 | 201.50 | 197.86 | 198.68 | 195.70 | 1,626,174 |
| 27 Mar 2023 | 199.30 | 201.40 | 198.48 | 199.98 | 196.98 | 1,047,077 |
| 24 Mar 2023 | 200.90 | 201.65 | 195.70 | 196.54 | 193.59 | 958,346 |
| 23 Mar 2023 | 198.26 | 198.52 | 195.60 | 197.94 | 194.97 | 234,591 |
| 22 Mar 2023 | 198.66 | 199.78 | 198.02 | 199.17 | 196.18 | 258,858 |
| 21 Mar 2023 | 196.76 | 199.26 | 196.20 | 198.28 | 195.31 | 708,908 |
| 20 Mar 2023 | 188.56 | 195.46 | 187.76 | 194.60 | 191.68 | 1,430,042 |
| 17 Mar 2023 | 198.52 | 198.52 | 190.72 | 191.34 | 188.47 | 988,834 |
| 16 Mar 2023 | 196.80 | 197.94 | 193.46 | 197.40 | 194.44 | 593,021 |
| 15 Mar 2023 | 201.05 | 201.40 | 193.36 | 195.11 | 192.19 | 201,207 |
| 14 Mar 2023 | 196.32 | 201.65 | 196.16 | 201.30 | 198.28 | 2,165,439 |
| 13 Mar 2023 | 200.80 | 201.00 | 194.34 | 197.24 | 194.28 | 499,312 |
| 10 Mar 2023 | 200.40 | 201.90 | 198.90 | 200.35 | 197.35 | 260,706 |
| 09 Mar 2023 | 203.25 | 205.05 | 201.92 | 204.60 | 201.53 | 58,869 |
| 08 Mar 2023 | 203.60 | 204.60 | 203.30 | 204.12 | 201.06 | 67,361 |
| 07 Mar 2023 | 206.00 | 207.90 | 203.85 | 204.20 | 201.14 | 292,506 |
| 06 Mar 2023 | 207.20 | 208.20 | 206.20 | 206.54 | 203.45 | 115,748 |
| 03 Mar 2023 | 204.10 | 205.75 | 203.05 | 205.60 | 202.52 | 84,970 |
| 02 Mar 2023 | 200.20 | 202.40 | 199.86 | 200.50 | 197.49 | 113,380 |
| 01 Mar 2023 | 203.15 | 204.60 | 200.95 | 201.30 | 198.28 | 512,470 |
| 28 Feb 2023 | 202.25 | 203.60 | 201.45 | 202.60 | 199.56 | 491,285 |
| 27 Feb 2023 | 201.75 | 203.65 | 201.05 | 203.00 | 199.96 | 222,117 |
| 24 Feb 2023 | 203.05 | 203.55 | 199.16 | 200.30 | 197.30 | 252,820 |
| 23 Feb 2023 | 201.20 | 202.90 | 200.60 | 201.75 | 198.73 | 214,548 |
| 22 Feb 2023 | 200.30 | 200.65 | 197.90 | 199.52 | 196.53 | 3,661,287 |
| 21 Feb 2023 | 202.35 | 203.05 | 200.50 | 200.75 | 197.74 | 397,612 |
| 20 Feb 2023 | 204.85 | 204.85 | 202.65 | 202.85 | 199.81 | 94,609 |
| 17 Feb 2023 | 203.15 | 204.55 | 202.20 | 203.70 | 200.65 | 184,804 |
| 16 Feb 2023 | 206.05 | 206.95 | 202.95 | 205.31 | 202.23 | 254,743 |
| 15 Feb 2023 | 203.20 | 205.20 | 202.35 | 204.41 | 201.34 | 593,011 |
| 14 Feb 2023 | 204.65 | 205.75 | 203.20 | 203.85 | 200.79 | 71,973 |
| 13 Feb 2023 | 203.35 | 204.65 | 203.10 | 204.60 | 201.53 | 116,050 |
| 10 Feb 2023 | 203.35 | 203.90 | 200.85 | 201.66 | 198.63 | 765,038 |
| 09 Feb 2023 | 206.50 | 206.85 | 204.20 | 204.65 | 201.58 | 330,066 |
| 08 Feb 2023 | 206.95 | 207.05 | 205.04 | 205.05 | 201.98 | 191,547 |
| 07 Feb 2023 | 206.20 | 206.50 | 204.30 | 205.00 | 201.93 | 438,834 |
| 06 Feb 2023 | 208.20 | 208.83 | 205.45 | 206.30 | 203.21 | 364,972 |
| 03 Feb 2023 | 209.15 | 210.20 | 207.15 | 210.20 | 207.05 | 795,371 |
| 02 Feb 2023 | 203.65 | 211.14 | 203.65 | 206.30 | 203.21 | 538,635 |
| 01 Feb 2023 | 202.40 | 203.90 | 201.45 | 202.56 | 199.53 | 224,726 |
| 31 Jan 2023 | 202.35 | 203.40 | 201.35 | 202.36 | 199.33 | 195,953 |
| 30 Jan 2023 | 203.05 | 204.05 | 202.20 | 202.97 | 199.93 | 448,890 |
| 27 Jan 2023 | 204.90 | 204.95 | 203.10 | 204.65 | 201.58 | 353,029 |
| 26 Jan 2023 | 203.20 | 205.95 | 202.95 | 203.99 | 200.93 | 260,813 |
| 25 Jan 2023 | 203.45 | 204.00 | 201.45 | 202.79 | 199.75 | 217,420 |
| 24 Jan 2023 | 206.00 | 206.35 | 204.00 | 205.06 | 201.98 | 199,897 |
| 23 Jan 2023 | 203.85 | 206.10 | 202.80 | 206.05 | 202.96 | 264,451 |
| 20 Jan 2023 | 203.05 | 204.25 | 200.35 | 202.35 | 199.32 | 438,973 |
| 19 Jan 2023 | 202.85 | 203.45 | 200.70 | 201.82 | 198.79 | 188,955 |
| 18 Jan 2023 | 206.00 | 206.60 | 203.45 | 204.94 | 201.87 | 100,525 |
| 17 Jan 2023 | 206.80 | 207.35 | 205.25 | 205.60 | 202.52 | 163,069 |
| 16 Jan 2023 | 206.80 | 208.15 | 205.20 | 207.11 | 204.00 | 689,289 |
| 13 Jan 2023 | 207.25 | 208.00 | 204.80 | 206.19 | 203.10 | 199,941 |
| 12 Jan 2023 | 204.60 | 207.90 | 204.15 | 206.90 | 203.80 | 238,599 |
| 11 Jan 2023 | 198.78 | 205.35 | 198.78 | 204.32 | 201.26 | 550,981 |
| 10 Jan 2023 | 197.54 | 197.98 | 196.02 | 197.45 | 194.49 | 314,975 |
| 09 Jan 2023 | 195.42 | 198.94 | 195.20 | 198.90 | 195.92 | 250,886 |
| 06 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.