UK markets closed

Investor AB (INVE-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
271.80+4.00 (+1.49%)
At close: 05:29PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024269.00271.80268.20271.80271.80195,381
02 May 2024271.10271.60267.20267.80267.80338,770
30 Apr 2024271.50271.80268.40270.80270.80162,718
29 Apr 2024270.00272.70270.00271.10271.10908,726
26 Apr 2024267.00270.40266.70269.80269.80276,575
25 Apr 2024268.90270.00264.20264.90264.90313,885
24 Apr 2024268.10270.00267.30268.60268.60402,849
23 Apr 2024264.30267.40264.30267.40267.40515,964
22 Apr 2024261.40264.40260.60263.20263.20493,624
19 Apr 2024258.40260.70257.70260.40260.40347,454
18 Apr 2024263.40265.40258.20260.90260.90324,443
17 Apr 2024258.50262.30258.50260.70260.70469,937
16 Apr 2024258.50259.70256.40258.50258.50294,735
15 Apr 2024259.90262.50259.90260.80260.80174,753
12 Apr 2024260.80263.50258.70259.30259.30298,530
11 Apr 2024260.10260.70256.00258.70258.70426,667
10 Apr 2024261.20262.20258.30260.30260.30395,769
09 Apr 2024262.30262.40259.50260.10260.10271,013
08 Apr 2024260.70262.90258.30262.40262.40436,370
05 Apr 2024261.70261.80258.40260.60260.60470,441
04 Apr 2024265.90266.40265.00266.10266.10190,376
03 Apr 2024265.80268.30265.80265.90265.90135,731
02 Apr 2024266.20269.50264.00265.80265.80247,961
28 Mar 2024267.00268.60265.30266.20266.20191,146
27 Mar 2024266.90268.30266.40266.80266.80112,413
26 Mar 2024267.40269.30265.90267.00267.00207,384
25 Mar 2024266.50268.20265.50267.40267.40375,104
22 Mar 2024264.00267.00262.50266.50266.50489,102
21 Mar 2024263.90265.20261.90264.60264.60254,863
20 Mar 2024263.20263.20260.50260.90260.90258,505
19 Mar 2024260.70263.80260.50263.50263.50283,826
18 Mar 2024268.10268.30257.80261.00261.00582,364
15 Mar 2024265.10268.80264.00268.10268.101,095,442
14 Mar 2024266.40267.80264.60265.20265.20239,189
13 Mar 2024266.00266.70265.00266.00266.00247,487
12 Mar 2024261.10266.40261.10265.90265.90288,783
11 Mar 2024259.00260.60258.50260.10260.10276,155
08 Mar 2024258.50261.10258.50259.90259.90257,845
07 Mar 2024257.00259.30255.30258.50258.50185,278
06 Mar 2024256.50257.80254.70257.50257.50218,163
05 Mar 2024256.10257.90253.60256.50256.50338,025
04 Mar 2024257.20257.40255.50256.10256.10200,701
01 Mar 2024258.10259.30256.40257.10257.10308,850
29 Feb 2024256.90258.20255.10256.80256.80398,754
28 Feb 2024256.30257.30255.60256.20256.20254,828
27 Feb 2024257.50258.40256.20256.30256.30243,033
26 Feb 2024256.80258.10256.00257.50257.50295,341
23 Feb 2024255.40257.10254.90256.80256.80347,345
22 Feb 2024253.20255.60252.60255.10255.10266,938
21 Feb 2024253.20253.70250.30251.70251.70195,425
20 Feb 2024253.90254.60251.60253.20253.20208,391
19 Feb 2024251.90254.20250.10253.90253.90286,058
16 Feb 2024250.70253.60250.70252.70252.70413,824
15 Feb 2024249.70251.40248.70249.30249.30329,890
14 Feb 2024247.00249.30246.90249.00249.00418,114
13 Feb 2024248.30248.30245.50247.00247.00436,381
12 Feb 2024246.00248.30245.80248.30248.30207,885
09 Feb 2024246.50247.50244.70245.90245.90277,576
08 Feb 2024246.30247.50245.10246.50246.50292,394
07 Feb 2024246.40247.20245.50245.80245.80338,493
06 Feb 2024246.70247.40244.40246.40246.40395,033
05 Feb 2024245.90246.00243.70245.00245.00371,664
02 Feb 2024247.00247.70245.00245.60245.60248,754
01 Feb 2024243.20246.10242.10244.50244.50280,931
31 Jan 2024244.80245.70243.50243.50243.50316,735
30 Jan 2024244.00244.90243.40244.60244.60244,272
29 Jan 2024242.40244.50241.10242.80242.80291,673
26 Jan 2024240.50242.50239.00242.40242.40303,852
25 Jan 2024239.40240.50237.30240.50240.50323,051
24 Jan 2024237.30239.70237.00239.20239.20298,096
23 Jan 2024236.90237.50234.70235.60235.60282,644
22 Jan 2024229.50237.70229.30236.50236.50654,992
19 Jan 2024227.20229.10226.70227.70227.70592,282
18 Jan 2024225.40226.20223.90225.40225.40290,601
17 Jan 2024226.20226.20223.20224.80224.80491,947
16 Jan 2024227.50228.20226.40227.70227.70342,500
15 Jan 2024229.50229.80227.80228.20228.2082,309
12 Jan 2024227.50230.00227.20230.00230.00261,057
11 Jan 2024227.90229.70226.40226.50226.50437,688
10 Jan 2024226.80227.30226.10226.70226.70241,309
09 Jan 2024229.00229.40225.80226.50226.50304,178
08 Jan 2024227.70229.10226.60228.80228.80308,111
05 Jan 2024230.00230.00227.10227.20227.20168,381
04 Jan 2024230.00231.70229.70230.70230.70261,962
03 Jan 2024232.90233.60229.00230.00230.00449,961
02 Jan 2024231.80233.50231.20232.50232.50332,922
29 Dec 2023229.50232.00229.50231.50231.50308,122
28 Dec 2023230.00230.50229.00229.50229.50624,866
27 Dec 2023229.60230.60229.00229.60229.60594,023
22 Dec 2023228.70230.50227.90229.60229.60410,642
21 Dec 2023229.30229.80227.90229.10229.10373,255
20 Dec 2023229.50231.60229.50230.60230.60707,548
19 Dec 2023228.80231.20228.50229.00229.00680,521
18 Dec 2023229.10229.40227.60228.80228.80492,051
15 Dec 2023228.30231.00228.30229.10229.10740,751
14 Dec 2023228.20229.40226.90227.90227.90679,152
13 Dec 2023226.80228.10225.90225.90225.90506,610
12 Dec 2023225.90227.40225.40226.80226.80527,235
11 Dec 2023223.00225.90222.50225.90225.90390,369
08 Dec 2023222.20223.80221.80223.00223.00401,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...