Investor AB (publ) (0NC6.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:18PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 217.90 | 219.95 | 217.90 | 219.01 | 219.01 | 172,620 |
| 30 Nov 2023 | 216.05 | 218.20 | 215.75 | 216.48 | 216.48 | 734,384 |
| 29 Nov 2023 | 214.45 | 216.20 | 214.10 | 215.20 | 215.20 | 234,587 |
| 28 Nov 2023 | 215.25 | 215.75 | 213.30 | 214.21 | 214.21 | 1,346,052 |
| 27 Nov 2023 | 215.75 | 216.25 | 214.30 | 216.02 | 216.02 | 197,587 |
| 24 Nov 2023 | 214.45 | 215.95 | 214.35 | 215.94 | 215.94 | 330,673 |
| 23 Nov 2023 | 213.55 | 216.50 | 213.55 | 215.03 | 215.03 | 326,031 |
| 22 Nov 2023 | 212.30 | 214.45 | 211.75 | 213.19 | 213.19 | 364,946 |
| 21 Nov 2023 | 213.25 | 213.50 | 211.05 | 211.99 | 211.99 | 1,695,252 |
| 20 Nov 2023 | 211.35 | 213.01 | 210.80 | 213.00 | 213.00 | 256,198 |
| 17 Nov 2023 | 210.20 | 212.20 | 210.00 | 211.08 | 211.08 | 304,188 |
| 16 Nov 2023 | 210.95 | 211.60 | 209.15 | 209.84 | 209.84 | 194,907 |
| 15 Nov 2023 | 209.85 | 212.00 | 209.15 | 209.29 | 209.29 | 5,220,692 |
| 14 Nov 2023 | 206.25 | 209.83 | 205.35 | 205.81 | 205.81 | 174,613 |
| 13 Nov 2023 | 207.50 | 207.85 | 205.50 | 206.21 | 206.21 | 526,480 |
| 10 Nov 2023 | 207.55 | 208.60 | 205.75 | 208.04 | 208.04 | 215,596 |
| 09 Nov 2023 | 207.00 | 208.99 | 206.75 | 208.76 | 208.76 | 1,269,821 |
| 08 Nov 2023 | 205.35 | 207.80 | 205.05 | 206.07 | 206.07 | 220,568 |
| 07 Nov 2023 | 205.50 | 206.50 | 205.35 | 205.80 | 205.80 | 128,154 |
| 06 Nov 2023 | 207.85 | 207.90 | 204.90 | 205.15 | 205.15 | 340,978 |
| 03 Nov 2023 | 208.30 | 208.40 | 206.70 | 208.08 | 208.08 | 36,640 |
| 03 Nov 2023 | 1.1 Dividend | |||||
| 02 Nov 2023 | 206.95 | 210.05 | 206.95 | 208.18 | 207.08 | 278,917 |
| 01 Nov 2023 | 205.05 | 206.65 | 204.30 | 205.42 | 204.34 | 10,142,710 |
| 31 Oct 2023 | 202.85 | 204.50 | 202.15 | 204.28 | 203.20 | 125,850 |
| 30 Oct 2023 | 201.95 | 203.30 | 201.45 | 202.45 | 201.38 | 585,191 |
| 27 Oct 2023 | 203.55 | 204.02 | 200.05 | 201.17 | 200.11 | 5,151,542 |
| 26 Oct 2023 | 200.15 | 204.80 | 199.80 | 203.10 | 202.03 | 348,886 |
| 25 Oct 2023 | 200.70 | 203.40 | 199.92 | 202.51 | 201.44 | 242,914 |
| 24 Oct 2023 | 199.46 | 201.20 | 198.48 | 199.40 | 198.35 | 233,109 |
| 23 Oct 2023 | 197.94 | 201.35 | 197.94 | 201.05 | 199.99 | 424,248 |
| 20 Oct 2023 | 208.25 | 208.55 | 199.78 | 204.33 | 203.25 | 8,657,815 |
| 19 Oct 2023 | 211.30 | 212.30 | 208.65 | 210.77 | 209.66 | 315,660 |
| 18 Oct 2023 | 217.60 | 217.60 | 211.69 | 214.08 | 212.95 | 3,365,362 |
| 17 Oct 2023 | 219.35 | 219.70 | 215.90 | 217.02 | 215.87 | 1,080,869 |
| 16 Oct 2023 | 218.50 | 220.00 | 216.95 | 218.52 | 217.37 | 218,103 |
| 13 Oct 2023 | 219.35 | 220.30 | 218.21 | 218.52 | 217.36 | 318,169 |
| 12 Oct 2023 | 219.05 | 221.90 | 217.80 | 220.16 | 218.99 | 348,357 |
| 11 Oct 2023 | 215.70 | 217.50 | 215.70 | 217.13 | 215.98 | 238,138 |
| 10 Oct 2023 | 214.25 | 217.10 | 214.10 | 215.65 | 214.51 | 1,119,790 |
| 09 Oct 2023 | 210.70 | 213.30 | 210.20 | 212.21 | 211.09 | 2,306,889 |
| 06 Oct 2023 | 208.80 | 211.21 | 208.70 | 209.79 | 208.69 | 486,859 |
| 05 Oct 2023 | 206.95 | 210.05 | 206.95 | 208.06 | 206.96 | 467,707 |
| 04 Oct 2023 | 206.05 | 208.05 | 205.10 | 205.90 | 204.81 | 272,798 |
| 03 Oct 2023 | 209.10 | 209.70 | 207.35 | 207.52 | 206.42 | 2,423,877 |
| 02 Oct 2023 | 210.05 | 210.80 | 208.00 | 209.11 | 208.00 | 316,208 |
| 29 Sept 2023 | 211.35 | 212.10 | 209.55 | 210.20 | 209.09 | 301,992 |
| 28 Sept 2023 | 210.25 | 210.65 | 209.00 | 209.92 | 208.81 | 2,832,232 |
| 27 Sept 2023 | 212.65 | 212.85 | 209.80 | 210.99 | 209.87 | 192,003 |
| 26 Sept 2023 | 212.95 | 213.95 | 211.55 | 212.08 | 210.96 | 208,438 |
| 25 Sept 2023 | 214.25 | 215.10 | 212.35 | 214.22 | 213.09 | 1,586,174 |
| 22 Sept 2023 | 215.20 | 215.35 | 213.50 | 215.00 | 213.86 | 106,855 |
| 21 Sept 2023 | 215.85 | 217.40 | 214.35 | 215.83 | 214.69 | 875,293 |
| 20 Sept 2023 | 215.35 | 217.95 | 215.25 | 216.69 | 215.55 | 752,495 |
| 19 Sept 2023 | 214.55 | 216.90 | 214.10 | 215.46 | 214.32 | 324,236 |
| 18 Sept 2023 | 215.25 | 215.25 | 213.65 | 214.35 | 213.22 | 136,404 |
| 15 Sept 2023 | 215.20 | 216.40 | 215.05 | 216.20 | 215.06 | 72,720 |
| 14 Sept 2023 | 211.80 | 213.90 | 211.75 | 213.59 | 212.46 | 232,496 |
| 13 Sept 2023 | 211.55 | 212.50 | 210.40 | 211.35 | 210.23 | 143,734 |
| 12 Sept 2023 | 213.75 | 213.75 | 210.70 | 213.35 | 212.22 | 161,420 |
| 11 Sept 2023 | 212.70 | 214.10 | 212.15 | 212.81 | 211.68 | 170,907 |
| 08 Sept 2023 | 213.90 | 214.00 | 211.10 | 212.59 | 211.46 | 108,628 |
| 07 Sept 2023 | 214.05 | 215.20 | 212.45 | 213.35 | 212.22 | 145,861 |
| 06 Sept 2023 | 212.20 | 214.99 | 211.40 | 214.99 | 213.86 | 127,405 |
| 05 Sept 2023 | 210.50 | 212.71 | 210.00 | 212.41 | 211.29 | 300,202 |
| 04 Sept 2023 | 210.35 | 211.35 | 209.85 | 210.91 | 209.80 | 141,195 |
| 01 Sept 2023 | 210.55 | 211.60 | 209.85 | 210.71 | 209.60 | 494,195 |
| 31 Aug 2023 | 210.95 | 212.50 | 209.80 | 210.60 | 209.48 | 2,438,312 |
| 30 Aug 2023 | 210.85 | 211.60 | 209.30 | 210.58 | 209.46 | 213,193 |
| 29 Aug 2023 | 210.40 | 211.60 | 210.10 | 211.29 | 210.18 | 242,423 |
| 25 Aug 2023 | 208.95 | 211.35 | 208.95 | 210.66 | 209.55 | 326,790 |
| 24 Aug 2023 | 212.00 | 212.15 | 210.10 | 210.40 | 209.29 | 146,113 |
| 23 Aug 2023 | 207.75 | 210.80 | 207.75 | 209.66 | 208.55 | 273,880 |
| 22 Aug 2023 | 206.00 | 208.25 | 206.00 | 207.30 | 206.21 | 1,712,485 |
| 21 Aug 2023 | 203.70 | 207.80 | 203.70 | 205.77 | 204.68 | 204,935 |
| 18 Aug 2023 | 205.25 | 205.30 | 203.35 | 203.51 | 202.44 | 72,782 |
| 17 Aug 2023 | 206.70 | 207.20 | 205.05 | 205.59 | 204.50 | 220,994 |
| 16 Aug 2023 | 206.00 | 208.55 | 205.95 | 208.15 | 207.05 | 217,393 |
| 15 Aug 2023 | 210.10 | 210.15 | 206.10 | 206.85 | 205.76 | 391,011 |
| 14 Aug 2023 | 208.85 | 210.25 | 208.30 | 210.05 | 208.94 | 150,469 |
| 11 Aug 2023 | 214.00 | 214.50 | 208.75 | 209.65 | 208.54 | 363,503 |
| 10 Aug 2023 | 214.25 | 215.90 | 213.75 | 214.80 | 213.67 | 224,570 |
| 09 Aug 2023 | 211.55 | 214.45 | 211.35 | 213.55 | 212.42 | 1,484,721 |
| 08 Aug 2023 | 209.75 | 211.60 | 209.55 | 210.03 | 208.93 | 111,174 |
| 07 Aug 2023 | 209.35 | 210.75 | 209.25 | 210.47 | 209.36 | 130,054 |
| 04 Aug 2023 | 209.60 | 210.55 | 208.20 | 210.50 | 209.39 | 148,195 |
| 03 Aug 2023 | 210.50 | 210.85 | 208.60 | 209.27 | 208.16 | 97,700 |
| 02 Aug 2023 | 212.95 | 212.95 | 210.10 | 212.05 | 210.93 | 186,932 |
| 01 Aug 2023 | 215.10 | 216.20 | 214.43 | 214.45 | 213.32 | 146,559 |
| 31 Jul 2023 | 216.05 | 216.20 | 214.93 | 214.95 | 213.81 | 91,248 |
| 28 Jul 2023 | 216.15 | 217.00 | 215.40 | 216.62 | 215.48 | 149,449 |
| 27 Jul 2023 | 217.15 | 218.25 | 215.20 | 216.20 | 215.06 | 405,368 |
| 26 Jul 2023 | 215.40 | 216.10 | 213.65 | 214.51 | 213.38 | 1,101,566 |
| 25 Jul 2023 | 214.95 | 216.50 | 213.60 | 215.75 | 214.61 | 192,333 |
| 24 Jul 2023 | 213.35 | 215.45 | 213.00 | 215.20 | 214.06 | 125,873 |
| 21 Jul 2023 | 211.45 | 213.70 | 209.65 | 213.70 | 212.57 | 290,753 |
| 20 Jul 2023 | 210.80 | 211.78 | 209.95 | 211.75 | 210.63 | 758,553 |
| 19 Jul 2023 | 210.90 | 212.55 | 210.85 | 211.17 | 210.06 | 183,193 |
| 18 Jul 2023 | 212.55 | 212.85 | 208.80 | 210.10 | 208.99 | 360,878 |
| 17 Jul 2023 | 207.40 | 207.75 | 204.65 | 206.07 | 204.98 | 176,978 |
| *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.