UK markets closed

Investor AB (publ) (0NC6.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
176.38+0.23 (+0.13%)
At close: 05:18PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023217.90219.95217.90219.01219.01172,620
30 Nov 2023216.05218.20215.75216.48216.48734,384
29 Nov 2023214.45216.20214.10215.20215.20234,587
28 Nov 2023215.25215.75213.30214.21214.211,346,052
27 Nov 2023215.75216.25214.30216.02216.02197,587
24 Nov 2023214.45215.95214.35215.94215.94330,673
23 Nov 2023213.55216.50213.55215.03215.03326,031
22 Nov 2023212.30214.45211.75213.19213.19364,946
21 Nov 2023213.25213.50211.05211.99211.991,695,252
20 Nov 2023211.35213.01210.80213.00213.00256,198
17 Nov 2023210.20212.20210.00211.08211.08304,188
16 Nov 2023210.95211.60209.15209.84209.84194,907
15 Nov 2023209.85212.00209.15209.29209.295,220,692
14 Nov 2023206.25209.83205.35205.81205.81174,613
13 Nov 2023207.50207.85205.50206.21206.21526,480
10 Nov 2023207.55208.60205.75208.04208.04215,596
09 Nov 2023207.00208.99206.75208.76208.761,269,821
08 Nov 2023205.35207.80205.05206.07206.07220,568
07 Nov 2023205.50206.50205.35205.80205.80128,154
06 Nov 2023207.85207.90204.90205.15205.15340,978
03 Nov 2023208.30208.40206.70208.08208.0836,640
03 Nov 20231.1 Dividend
02 Nov 2023206.95210.05206.95208.18207.08278,917
01 Nov 2023205.05206.65204.30205.42204.3410,142,710
31 Oct 2023202.85204.50202.15204.28203.20125,850
30 Oct 2023201.95203.30201.45202.45201.38585,191
27 Oct 2023203.55204.02200.05201.17200.115,151,542
26 Oct 2023200.15204.80199.80203.10202.03348,886
25 Oct 2023200.70203.40199.92202.51201.44242,914
24 Oct 2023199.46201.20198.48199.40198.35233,109
23 Oct 2023197.94201.35197.94201.05199.99424,248
20 Oct 2023208.25208.55199.78204.33203.258,657,815
19 Oct 2023211.30212.30208.65210.77209.66315,660
18 Oct 2023217.60217.60211.69214.08212.953,365,362
17 Oct 2023219.35219.70215.90217.02215.871,080,869
16 Oct 2023218.50220.00216.95218.52217.37218,103
13 Oct 2023219.35220.30218.21218.52217.36318,169
12 Oct 2023219.05221.90217.80220.16218.99348,357
11 Oct 2023215.70217.50215.70217.13215.98238,138
10 Oct 2023214.25217.10214.10215.65214.511,119,790
09 Oct 2023210.70213.30210.20212.21211.092,306,889
06 Oct 2023208.80211.21208.70209.79208.69486,859
05 Oct 2023206.95210.05206.95208.06206.96467,707
04 Oct 2023206.05208.05205.10205.90204.81272,798
03 Oct 2023209.10209.70207.35207.52206.422,423,877
02 Oct 2023210.05210.80208.00209.11208.00316,208
29 Sept 2023211.35212.10209.55210.20209.09301,992
28 Sept 2023210.25210.65209.00209.92208.812,832,232
27 Sept 2023212.65212.85209.80210.99209.87192,003
26 Sept 2023212.95213.95211.55212.08210.96208,438
25 Sept 2023214.25215.10212.35214.22213.091,586,174
22 Sept 2023215.20215.35213.50215.00213.86106,855
21 Sept 2023215.85217.40214.35215.83214.69875,293
20 Sept 2023215.35217.95215.25216.69215.55752,495
19 Sept 2023214.55216.90214.10215.46214.32324,236
18 Sept 2023215.25215.25213.65214.35213.22136,404
15 Sept 2023215.20216.40215.05216.20215.0672,720
14 Sept 2023211.80213.90211.75213.59212.46232,496
13 Sept 2023211.55212.50210.40211.35210.23143,734
12 Sept 2023213.75213.75210.70213.35212.22161,420
11 Sept 2023212.70214.10212.15212.81211.68170,907
08 Sept 2023213.90214.00211.10212.59211.46108,628
07 Sept 2023214.05215.20212.45213.35212.22145,861
06 Sept 2023212.20214.99211.40214.99213.86127,405
05 Sept 2023210.50212.71210.00212.41211.29300,202
04 Sept 2023210.35211.35209.85210.91209.80141,195
01 Sept 2023210.55211.60209.85210.71209.60494,195
31 Aug 2023210.95212.50209.80210.60209.482,438,312
30 Aug 2023210.85211.60209.30210.58209.46213,193
29 Aug 2023210.40211.60210.10211.29210.18242,423
25 Aug 2023208.95211.35208.95210.66209.55326,790
24 Aug 2023212.00212.15210.10210.40209.29146,113
23 Aug 2023207.75210.80207.75209.66208.55273,880
22 Aug 2023206.00208.25206.00207.30206.211,712,485
21 Aug 2023203.70207.80203.70205.77204.68204,935
18 Aug 2023205.25205.30203.35203.51202.4472,782
17 Aug 2023206.70207.20205.05205.59204.50220,994
16 Aug 2023206.00208.55205.95208.15207.05217,393
15 Aug 2023210.10210.15206.10206.85205.76391,011
14 Aug 2023208.85210.25208.30210.05208.94150,469
11 Aug 2023214.00214.50208.75209.65208.54363,503
10 Aug 2023214.25215.90213.75214.80213.67224,570
09 Aug 2023211.55214.45211.35213.55212.421,484,721
08 Aug 2023209.75211.60209.55210.03208.93111,174
07 Aug 2023209.35210.75209.25210.47209.36130,054
04 Aug 2023209.60210.55208.20210.50209.39148,195
03 Aug 2023210.50210.85208.60209.27208.1697,700
02 Aug 2023212.95212.95210.10212.05210.93186,932
01 Aug 2023215.10216.20214.43214.45213.32146,559
31 Jul 2023216.05216.20214.93214.95213.8191,248
28 Jul 2023216.15217.00215.40216.62215.48149,449
27 Jul 2023217.15218.25215.20216.20215.06405,368
26 Jul 2023215.40216.10213.65214.51213.381,101,566
25 Jul 2023214.95216.50213.60215.75214.61192,333
24 Jul 2023213.35215.45213.00215.20214.06125,873
21 Jul 2023211.45213.70209.65213.70212.57290,753
20 Jul 2023210.80211.78209.95211.75210.63758,553
19 Jul 2023210.90212.55210.85211.17210.06183,193
18 Jul 2023212.55212.85208.80210.10208.99360,878
17 Jul 2023207.40207.75204.65206.07204.98176,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...