UK markets open in 7 hours 38 minutes

Investor AB (publ) (IVS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.57+0.23 (+0.99%)
At close: 08:05AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202423.5723.5723.5723.5723.57150
08 May 202423.3423.3423.3423.3423.34-
08 May 20243.6 Dividend
07 May 202423.4323.4323.4323.4319.83-
06 May 202423.2223.7523.2223.7520.10150
03 May 202423.0023.0023.0023.0019.47-
02 May 202422.9522.9522.9522.9519.42-
30 Apr 202422.9922.9922.9922.9919.46-
29 Apr 202423.0723.0723.0723.0719.53-
26 Apr 202422.5922.5922.5922.5919.12-
25 Apr 202423.1823.1822.9822.9819.45200
24 Apr 202423.0923.0923.0923.0919.54-
23 Apr 202422.6722.6722.6722.6719.19-
22 Apr 202422.2722.2722.2722.2718.85-
19 Apr 202421.7621.7621.7621.7618.42-
18 Apr 202422.1422.1422.1422.1418.74-
17 Apr 202422.1122.4422.1122.4418.99200
16 Apr 202422.1522.1522.1522.1518.75-
15 Apr 202422.3022.3022.3022.3018.87-
12 Apr 202422.5822.5822.5822.5819.11-
11 Apr 202422.5122.5122.5122.5119.05-
10 Apr 202422.7122.7122.7122.7119.22-
09 Apr 202422.7622.7622.7622.7619.26-
08 Apr 202422.5322.9022.5322.9019.38123
05 Apr 202422.7622.7622.7622.7619.26-
04 Apr 202423.0023.0023.0023.0019.4775
03 Apr 202422.9422.9422.9222.9219.4075
02 Apr 202423.0523.0523.0523.0519.5150
28 Mar 202423.1723.1723.0523.0519.5150
27 Mar 202423.1823.5623.1823.5619.9480
26 Mar 202423.2523.2523.2523.2519.68-
25 Mar 202423.2123.2123.2123.2119.64-
22 Mar 202423.1123.1123.1123.1119.56-
21 Mar 202423.1823.3823.1823.3819.79125
20 Mar 202423.1123.1122.9322.9319.412,211
19 Mar 202422.8622.8622.8622.8619.35-
18 Mar 202423.6723.6723.6723.6720.03-
15 Mar 202423.4223.4223.4223.4219.82-
14 Mar 202423.7123.7123.7123.7120.07-
13 Mar 202423.7223.7223.7223.7220.08-
12 Mar 202423.1023.1023.1023.1019.55-
11 Mar 202423.1723.1723.1723.1719.61-
08 Mar 202422.9922.9922.9922.9919.46-
07 Mar 202422.8622.8622.8622.8619.35-
06 Mar 202422.6923.0022.6923.0019.4710
05 Mar 202422.6022.6022.6022.6019.13-
04 Mar 202422.9322.9322.9322.9319.41-
01 Mar 202422.9322.9322.8422.8419.33500
29 Feb 202422.7722.7722.7722.7719.27-
28 Feb 202422.7922.7922.7922.7919.29-
27 Feb 202422.9723.2822.9723.2819.70219
26 Feb 202422.8723.1422.8723.1419.58100
23 Feb 202422.8023.0022.8023.0019.4720
22 Feb 202422.5222.5222.5222.5219.06-
21 Feb 202422.5922.5922.5922.5919.12-
20 Feb 202422.5322.5322.5322.5319.07-
19 Feb 202422.3622.3622.3622.3618.92-
16 Feb 202422.2722.2722.2722.2718.85-
15 Feb 202422.0722.0722.0722.0718.68-
14 Feb 202421.7821.9121.7821.9118.54500
13 Feb 202421.9421.9421.9421.9418.57-
12 Feb 202421.7221.7221.7221.7218.3825
09 Feb 202421.7021.7021.7021.7018.37-
08 Feb 202421.7921.7921.7921.7918.44-
07 Feb 202421.7121.7121.7121.7118.37-
06 Feb 202421.5921.7021.5921.7018.3710
05 Feb 202421.5521.5521.5521.5518.24-
02 Feb 202421.5321.5321.5321.5318.22-
01 Feb 202421.4921.4921.4921.4918.19-
31 Jan 202421.5721.5721.5721.5718.26-
30 Jan 202421.4821.4821.4821.4818.18-
29 Jan 202421.3021.3021.3021.3018.03-
26 Jan 202421.1521.1521.1521.1517.90-
25 Jan 202420.9720.9720.9720.9717.75-
24 Jan 202420.6020.6020.6020.6017.43-
23 Jan 202420.7920.7920.7920.7917.60-
22 Jan 202419.8820.9319.8820.9317.7150
19 Jan 202419.8719.8719.8319.8316.78770
18 Jan 202419.7319.7319.7319.7316.69-
17 Jan 202419.9419.9419.9419.9416.88-
16 Jan 202420.0420.0420.0420.0416.96-
15 Jan 202420.0820.0820.0820.0816.99-
12 Jan 202420.0820.0820.0820.0816.99-
11 Jan 202420.1220.1620.1220.1617.06107
10 Jan 202420.1120.1120.1120.1117.02-
09 Jan 202420.3820.3820.3020.3017.18100
08 Jan 202420.2620.2620.2620.2617.15-
05 Jan 202420.5420.5420.5420.5417.38-
04 Jan 202420.3920.3920.3920.3917.26-
03 Jan 202420.7120.7120.7120.7117.53-
02 Jan 202420.8520.8520.8520.8517.65-
29 Dec 202320.6620.6620.6620.6617.49-
28 Dec 202320.7320.7320.7320.7317.54-
27 Dec 202320.6721.1120.6721.1117.87250
22 Dec 202320.5120.8020.5120.8017.6025
21 Dec 202320.6220.6220.6220.6217.45-
20 Dec 202320.4320.4320.4320.4317.29-
19 Dec 202320.4220.4220.4220.4217.28-
18 Dec 202320.3620.3620.1920.1917.09100
15 Dec 202320.1120.1120.1120.1117.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...