UK markets close in 6 hours 28 minutes

Investor AB (IVSB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
74.550.00 (0.00%)
As of 06:46PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202423.3323.4223.0023.4123.41-
30 Apr 202423.2223.3922.9323.2423.24-
29 Apr 202423.2823.4223.1923.1923.19-
26 Apr 202423.2023.2023.0323.1823.18-
25 Apr 202423.1923.3122.7023.0123.012,000
24 Apr 202423.2723.3223.1323.1723.17-
23 Apr 202422.8423.3122.8423.3123.31-
22 Apr 202422.6722.9022.5422.8422.84-
19 Apr 202422.1322.5022.1322.4522.45-
18 Apr 202422.5022.7922.2822.4022.40-
17 Apr 202422.3122.6522.3122.3522.35-
16 Apr 202422.4522.5022.2122.5022.50-
15 Apr 202422.6222.7622.4122.4122.41-
12 Apr 202422.6723.0022.4322.4522.45-
11 Apr 202422.6722.7222.3322.5922.59-
10 Apr 202422.9223.0622.5822.5822.58-
09 Apr 202422.7823.0422.7822.8322.83-
08 Apr 202422.6922.9722.6022.8422.84-
05 Apr 202423.1023.1022.5822.7522.75-
04 Apr 202423.3023.3923.1023.1023.10-
03 Apr 202423.2723.3623.2223.2823.28-
02 Apr 202423.5023.5023.0223.3523.35640
28 Mar 202423.5023.5023.2023.4523.45-
27 Mar 202423.5723.5723.4723.5723.57-
26 Mar 202423.5923.7423.4523.5623.56-
25 Mar 202423.6423.7423.4323.6923.69-
22 Mar 202423.3923.6323.3123.6023.60-
21 Mar 202423.4123.5723.3023.3923.39-
20 Mar 202423.4023.4323.1723.4323.43-
19 Mar 202423.1423.5123.1423.4223.42-
18 Mar 202423.8823.9023.1523.1623.16-
15 Mar 202423.6924.0623.6924.0224.02-
14 Mar 202423.9624.1323.7623.8323.83-
13 Mar 202424.1524.1523.9423.9823.98-
12 Mar 202423.5524.2423.5524.2424.24-
11 Mar 202423.4723.5323.4323.4523.45-
08 Mar 202423.5023.6323.4023.4823.48-
07 Mar 202423.1523.5323.1023.5123.51-
06 Mar 202422.9523.2722.8723.2223.22-
05 Mar 202422.9823.1522.8022.8322.83-
04 Mar 202423.1023.2023.0123.0923.095
01 Mar 202423.4423.4423.1723.3123.31-
29 Feb 202423.1623.4423.0223.4423.44-
28 Feb 202423.2523.2523.0923.1023.10200
27 Feb 202423.1823.3623.1823.2623.26900
26 Feb 202423.1923.3323.1923.2423.24-
23 Feb 202423.0523.2823.0023.2723.27-
22 Feb 202422.8623.0522.8523.0423.04-
21 Feb 202422.9022.9022.5722.7322.73-
20 Feb 202422.9522.9522.6622.8122.81-
19 Feb 202422.6522.9922.5822.9922.99-
16 Feb 202422.3522.7522.3522.6222.62-
15 Feb 202422.4122.4922.3522.4122.41-
14 Feb 202421.9822.3421.9822.3422.34-
13 Feb 202422.1922.2421.8921.8921.89-
12 Feb 202422.0222.2822.0222.2322.23-
09 Feb 202422.0122.0821.8622.0522.05-
08 Feb 202422.0122.0721.9321.9921.99-
07 Feb 202421.9222.0121.8622.0122.01-
06 Feb 202421.7221.9021.5621.9021.90-
05 Feb 202421.7621.8321.5821.7621.76-
02 Feb 202421.8922.1021.7821.9121.91-
01 Feb 202421.8821.9621.7621.9621.96-
31 Jan 202421.8622.0021.8221.9121.91-
30 Jan 202421.7521.9421.7221.9421.94-
29 Jan 202421.5421.6921.4521.6821.68-
26 Jan 202421.4821.5521.3321.5521.55-
25 Jan 202421.2521.6021.1021.6021.60-
24 Jan 202421.0721.3021.0721.2321.23-
23 Jan 202421.0621.0620.8520.9620.96-
22 Jan 202420.3121.1220.3120.9720.97-
19 Jan 202420.0720.3320.0720.3220.32-
18 Jan 202419.9220.0419.8420.0420.04-
17 Jan 202420.0220.0219.7619.8619.86-
16 Jan 202420.2720.3820.1920.2220.22326
15 Jan 202420.6320.6720.4020.4120.41-
12 Jan 202420.2420.6820.2420.6720.67-
11 Jan 202420.5920.6620.1520.2220.22-
10 Jan 202420.3620.4720.3420.4720.47-
09 Jan 202420.6620.6620.3020.4120.413,000
08 Jan 202420.3820.6620.3320.6620.66-
05 Jan 202420.7320.7320.3420.4520.45-
04 Jan 202420.6420.7920.6220.7820.78-
03 Jan 202420.9021.0220.5220.6120.61-
02 Jan 202420.8421.2220.7520.7520.75-
29 Dec 202321.0221.0621.0021.0321.03-
28 Dec 202320.9121.0320.9121.0021.00-
27 Dec 202321.1821.1820.8320.8320.832
22 Dec 202320.5721.0820.5721.0321.03-
21 Dec 202320.7520.8720.6420.6420.64-
20 Dec 202320.8221.0320.7920.8820.882,100
19 Dec 202320.7720.8820.7420.8020.8018
18 Dec 202320.3920.8120.3920.7720.77-
15 Dec 202320.4820.7720.4820.5020.50-
14 Dec 202320.3520.5820.3520.4520.45-
13 Dec 202320.2720.3620.1720.3620.36-
12 Dec 202320.2220.3120.1620.3120.3110
11 Dec 202319.8420.1719.8420.1720.17-
08 Dec 202320.0020.0819.8819.9019.90-
07 Dec 202319.7119.9919.7119.9919.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...