UK markets closed

Investor AB (IVSB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
74.550.00 (0.00%)
At close: 06:46PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202424.3124.3123.8523.9023.90-
15 May 202424.1324.3224.0524.2524.25-
14 May 202424.2524.2523.9424.1024.10-
13 May 202424.2024.2123.9924.2124.2110
10 May 202424.0124.2424.0124.2124.21-
09 May 202424.0524.2424.0124.2424.24-
08 May 202423.7724.1423.6724.1424.14-
08 May 20243.6 Dividend
07 May 202423.9324.1623.7824.1220.52-
06 May 202423.5623.9923.4823.9320.361,300
03 May 202423.4123.5623.2023.5320.02-
02 May 202423.3323.4223.0023.4119.91-
30 Apr 202423.2223.3922.9323.2419.77-
29 Apr 202423.2823.4223.1923.1919.73-
26 Apr 202423.2023.2023.0323.1819.72-
25 Apr 202423.1923.3122.7023.0119.582,000
24 Apr 202423.2723.3223.1323.1719.72-
23 Apr 202422.8423.3122.8423.3119.83-
22 Apr 202422.6722.9022.5422.8419.43-
19 Apr 202422.1322.5022.1322.4519.10-
18 Apr 202422.5022.7922.2822.4019.05-
17 Apr 202422.3122.6522.3122.3519.02-
16 Apr 202422.4522.5022.2122.5019.15-
15 Apr 202422.6222.7622.4122.4119.07-
12 Apr 202422.6723.0022.4322.4519.10-
11 Apr 202422.6722.7222.3322.5919.22-
10 Apr 202422.9223.0622.5822.5819.21-
09 Apr 202422.7823.0422.7822.8319.42-
08 Apr 202422.6922.9722.6022.8419.43-
05 Apr 202423.1023.1022.5822.7519.35-
04 Apr 202423.3023.3923.1023.1019.65-
03 Apr 202423.2723.3623.2223.2819.81-
02 Apr 202423.5023.5023.0223.3519.87640
28 Mar 202423.5023.5023.2023.4519.95-
27 Mar 202423.5723.5723.4723.5720.05-
26 Mar 202423.5923.7423.4523.5620.04-
25 Mar 202423.6423.7423.4323.6920.16-
22 Mar 202423.3923.6323.3123.6020.08-
21 Mar 202423.4123.5723.3023.3919.89-
20 Mar 202423.4023.4323.1723.4319.94-
19 Mar 202423.1423.5123.1423.4219.92-
18 Mar 202423.8823.9023.1523.1619.70-
15 Mar 202423.6924.0623.6924.0220.44-
14 Mar 202423.9624.1323.7623.8320.27-
13 Mar 202424.1524.1523.9423.9820.40-
12 Mar 202423.5524.2423.5524.2420.62-
11 Mar 202423.4723.5323.4323.4519.95-
08 Mar 202423.5023.6323.4023.4819.98-
07 Mar 202423.1523.5323.1023.5120.00-
06 Mar 202422.9523.2722.8723.2219.75-
05 Mar 202422.9823.1522.8022.8319.42-
04 Mar 202423.1023.2023.0123.0919.655
01 Mar 202423.4423.4423.1723.3119.83-
29 Feb 202423.1623.4423.0223.4419.94-
28 Feb 202423.2523.2523.0923.1019.65200
27 Feb 202423.1823.3623.1823.2619.79900
26 Feb 202423.1923.3323.1923.2419.77-
23 Feb 202423.0523.2823.0023.2719.80-
22 Feb 202422.8623.0522.8523.0419.60-
21 Feb 202422.9022.9022.5722.7319.34-
20 Feb 202422.9522.9522.6622.8119.40-
19 Feb 202422.6522.9922.5822.9919.56-
16 Feb 202422.3522.7522.3522.6219.24-
15 Feb 202422.4122.4922.3522.4119.06-
14 Feb 202421.9822.3421.9822.3419.01-
13 Feb 202422.1922.2421.8921.8918.62-
12 Feb 202422.0222.2822.0222.2318.91-
09 Feb 202422.0122.0821.8622.0518.76-
08 Feb 202422.0122.0721.9321.9918.71-
07 Feb 202421.9222.0121.8622.0118.73-
06 Feb 202421.7221.9021.5621.9018.63-
05 Feb 202421.7621.8321.5821.7618.51-
02 Feb 202421.8922.1021.7821.9118.64-
01 Feb 202421.8821.9621.7621.9618.68-
31 Jan 202421.8622.0021.8221.9118.64-
30 Jan 202421.7521.9421.7221.9418.67-
29 Jan 202421.5421.6921.4521.6818.45-
26 Jan 202421.4821.5521.3321.5518.33-
25 Jan 202421.2521.6021.1021.6018.38-
24 Jan 202421.0721.3021.0721.2318.06-
23 Jan 202421.0621.0620.8520.9617.83-
22 Jan 202420.3121.1220.3120.9717.84-
19 Jan 202420.0720.3320.0720.3217.29-
18 Jan 202419.9220.0419.8420.0417.05-
17 Jan 202420.0220.0219.7619.8616.89-
16 Jan 202420.2720.3820.1920.2217.20326
15 Jan 202420.6320.6720.4020.4117.36-
12 Jan 202420.2420.6820.2420.6717.58-
11 Jan 202420.5920.6620.1520.2217.20-
10 Jan 202420.3620.4720.3420.4717.41-
09 Jan 202420.6620.6620.3020.4117.363,000
08 Jan 202420.3820.6620.3320.6617.58-
05 Jan 202420.7320.7320.3420.4517.40-
04 Jan 202420.6420.7920.6220.7817.68-
03 Jan 202420.9021.0220.5220.6117.54-
02 Jan 202420.8421.2220.7520.7517.65-
29 Dec 202321.0221.0621.0021.0317.89-
28 Dec 202320.9121.0320.9121.0017.87-
27 Dec 202321.1821.1820.8320.8317.732
22 Dec 202320.5721.0820.5721.0317.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...