0NC6.L - Investor AB (publ)

LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023218.50221.35218.10220.65220.651,341,444
30 May 2023219.00221.55218.90219.93219.93802,841
26 May 2023213.20218.75213.20218.20218.20259,971
25 May 2023215.10215.50213.25214.37214.37199,344
24 May 2023216.85216.85214.40214.70214.70191,957
23 May 2023218.25219.70217.80218.15218.15148,023
22 May 2023219.75219.80218.30218.90218.906,155,207
19 May 2023216.95219.75216.95219.22219.22505,371
18 May 2023------
17 May 2023214.25214.40213.20213.76213.76599,753
16 May 2023215.95216.90214.45215.10215.1015,445,730
15 May 2023215.15216.35214.53215.70215.701,190,929
12 May 2023217.40217.40214.25215.15215.15454,550
11 May 2023215.60217.35214.35216.12216.12293,958
10 May 2023216.20218.01213.70216.82216.821,217,141
09 May 2023217.45218.55214.20218.55218.55676,257
05 May 2023217.65218.20215.55217.90217.90655,615
04 May 2023214.80217.55214.45217.15217.15282,310
04 May 20233.3 Dividend
03 May 2023219.20221.45217.70220.18216.88713,348
02 May 2023220.45220.50217.45218.90215.62347,572
28 Apr 2023220.70221.85218.40220.09216.79178,238
27 Apr 2023218.70220.60218.05220.05216.752,264,990
26 Apr 2023218.60220.00217.20218.55215.279,864,084
25 Apr 2023216.35219.20216.35217.42214.161,903,972
24 Apr 2023210.15217.00210.10216.52213.28205,169
21 Apr 2023209.55210.40208.15209.12205.99301,708
20 Apr 2023209.90210.00208.35208.91205.78386,117
19 Apr 2023209.50210.35208.75209.12205.98255,901
18 Apr 2023209.90210.90208.75210.17207.024,160,680
17 Apr 2023211.70212.40208.65209.05205.92168,106
14 Apr 2023211.35212.65211.35211.60208.43117,194
13 Apr 2023211.75211.85209.25210.90207.744,303,282
12 Apr 2023212.70213.95210.25210.60207.44159,131
11 Apr 2023210.45211.80210.45211.40208.231,141,036
06 Apr 2023208.40209.60208.35208.80205.6775,285
05 Apr 2023207.85208.25206.85208.00204.884,981,207
04 Apr 2023206.90208.80206.90208.11204.99590,384
03 Apr 2023206.25206.65205.05205.49202.4192,728
31 Mar 2023204.90206.80204.29206.05202.96114,809
30 Mar 2023202.50204.80202.50204.65201.58527,453
29 Mar 2023200.25201.45200.15201.40198.38974,793
28 Mar 2023201.15201.50197.86198.68195.701,626,174
27 Mar 2023199.30201.40198.48199.98196.981,047,077
24 Mar 2023200.90201.65195.70196.54193.59958,346
23 Mar 2023198.26198.52195.60197.94194.97234,591
22 Mar 2023198.66199.78198.02199.17196.18258,858
21 Mar 2023196.76199.26196.20198.28195.31708,908
20 Mar 2023188.56195.46187.76194.60191.681,430,042
17 Mar 2023198.52198.52190.72191.34188.47988,834
16 Mar 2023196.80197.94193.46197.40194.44593,021
15 Mar 2023201.05201.40193.36195.11192.19201,207
14 Mar 2023196.32201.65196.16201.30198.282,165,439
13 Mar 2023200.80201.00194.34197.24194.28499,312
10 Mar 2023200.40201.90198.90200.35197.35260,706
09 Mar 2023203.25205.05201.92204.60201.5358,869
08 Mar 2023203.60204.60203.30204.12201.0667,361
07 Mar 2023206.00207.90203.85204.20201.14292,506
06 Mar 2023207.20208.20206.20206.54203.45115,748
03 Mar 2023204.10205.75203.05205.60202.5284,970
02 Mar 2023200.20202.40199.86200.50197.49113,380
01 Mar 2023203.15204.60200.95201.30198.28512,470
28 Feb 2023202.25203.60201.45202.60199.56491,285
27 Feb 2023201.75203.65201.05203.00199.96222,117
24 Feb 2023203.05203.55199.16200.30197.30252,820
23 Feb 2023201.20202.90200.60201.75198.73214,548
22 Feb 2023200.30200.65197.90199.52196.533,661,287
21 Feb 2023202.35203.05200.50200.75197.74397,612
20 Feb 2023204.85204.85202.65202.85199.8194,609
17 Feb 2023203.15204.55202.20203.70200.65184,804
16 Feb 2023206.05206.95202.95205.31202.23254,743
15 Feb 2023203.20205.20202.35204.41201.34593,011
14 Feb 2023204.65205.75203.20203.85200.7971,973
13 Feb 2023203.35204.65203.10204.60201.53116,050
10 Feb 2023203.35203.90200.85201.66198.63765,038
09 Feb 2023206.50206.85204.20204.65201.58330,066
08 Feb 2023206.95207.05205.04205.05201.98191,547
07 Feb 2023206.20206.50204.30205.00201.93438,834
06 Feb 2023208.20208.83205.45206.30203.21364,972
03 Feb 2023209.15210.20207.15210.20207.05795,371
02 Feb 2023203.65211.14203.65206.30203.21538,635
01 Feb 2023202.40203.90201.45202.56199.53224,726
31 Jan 2023202.35203.40201.35202.36199.33195,953
30 Jan 2023203.05204.05202.20202.97199.93448,890
27 Jan 2023204.90204.95203.10204.65201.58353,029
26 Jan 2023203.20205.95202.95203.99200.93260,813
25 Jan 2023203.45204.00201.45202.79199.75217,420
24 Jan 2023206.00206.35204.00205.06201.98199,897
23 Jan 2023203.85206.10202.80206.05202.96264,451
20 Jan 2023203.05204.25200.35202.35199.32438,973
19 Jan 2023202.85203.45200.70201.82198.79188,955
18 Jan 2023206.00206.60203.45204.94201.87100,525
17 Jan 2023206.80207.35205.25205.60202.52163,069
16 Jan 2023206.80208.15205.20207.11204.00689,289
13 Jan 2023207.25208.00204.80206.19203.10199,941
12 Jan 2023204.60207.90204.15206.90203.80238,599
11 Jan 2023198.78205.35198.78204.32201.26550,981
10 Jan 2023197.54197.98196.02197.45194.49314,975
09 Jan 2023195.42198.94195.20198.90195.92250,886
06 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...