Investor AB (publ) (0NC6.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 284.80 | 288.90 | 284.80 | 287.95 | 287.95 | 346,407 |
| 19 June 2024 | 284.50 | 284.90 | 282.80 | 284.45 | 284.45 | 35,763 |
| 18 June 2024 | 284.65 | 285.25 | 283.30 | 284.85 | 284.85 | 2,742,231 |
| 17 June 2024 | 285.10 | 285.45 | 282.30 | 283.60 | 283.60 | 3,423,739 |
| 14 June 2024 | 287.35 | 287.55 | 282.45 | 283.40 | 283.40 | 2,066,331 |
| 13 June 2024 | 292.85 | 293.50 | 286.45 | 286.85 | 286.85 | 130,066 |
| 12 June 2024 | 286.25 | 293.50 | 286.15 | 286.15 | 286.15 | 1,697,299 |
| 11 June 2024 | 288.35 | 289.50 | 283.60 | 285.65 | 285.65 | 156,645 |
| 10 June 2024 | 287.50 | 288.25 | 286.10 | 286.91 | 286.91 | 51,691 |
| 07 June 2024 | 288.90 | 289.65 | 286.55 | 287.98 | 287.98 | 208,111 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 286.80 | 288.80 | 285.75 | 287.17 | 287.17 | 141,639 |
| 04 June 2024 | 286.60 | 286.60 | 282.80 | 284.18 | 284.18 | 946,965 |
| 03 June 2024 | 288.45 | 288.85 | 284.35 | 286.14 | 286.14 | 49,043 |
| 31 May 2024 | 282.55 | 284.65 | 281.15 | 281.44 | 281.44 | 2,202,265 |
| 30 May 2024 | 282.05 | 282.40 | 280.90 | 281.64 | 281.64 | 88,638 |
| 29 May 2024 | 283.50 | 284.10 | 281.30 | 282.20 | 282.20 | 81,884 |
| 28 May 2024 | 286.70 | 287.60 | 282.05 | 283.85 | 283.85 | 78,342 |
| 24 May 2024 | 288.70 | 288.70 | 282.30 | 284.85 | 284.85 | 32,066 |
| 23 May 2024 | 286.85 | 287.35 | 283.85 | 285.00 | 285.00 | 131,001 |
| 22 May 2024 | 287.45 | 287.95 | 285.70 | 286.55 | 286.55 | 121,980 |
| 21 May 2024 | 285.45 | 286.75 | 283.45 | 283.70 | 283.70 | 1,463,983 |
| 20 May 2024 | 274.85 | 283.35 | 274.85 | 283.30 | 283.30 | 71,934 |
| 17 May 2024 | 277.45 | 277.45 | 275.20 | 276.34 | 276.34 | 94,255 |
| 16 May 2024 | 281.75 | 282.45 | 276.20 | 279.39 | 279.39 | 26,911,640 |
| 15 May 2024 | 283.70 | 284.30 | 280.50 | 281.60 | 281.60 | 65,080 |
| 14 May 2024 | 284.00 | 284.00 | 280.30 | 280.89 | 280.89 | 2,020,811 |
| 13 May 2024 | 282.50 | 282.75 | 280.60 | 282.55 | 282.55 | 15,483 |
| 10 May 2024 | 281.45 | 283.20 | 280.45 | 282.35 | 282.35 | 41,482 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 277.00 | 279.45 | 277.00 | 279.00 | 279.00 | 458,511 |
| 08 May 2024 | 3.6 Dividend | |||||
| 07 May 2024 | 277.30 | 280.00 | 276.25 | 279.95 | 276.35 | 35,803 |
| 03 May 2024 | 272.60 | 273.35 | 269.90 | 273.35 | 269.83 | 20,018,860 |
| 02 May 2024 | 272.85 | 273.05 | 268.75 | 270.00 | 266.53 | 10,064,250 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 272.55 | 274.35 | 269.50 | 272.35 | 268.85 | 307,418 |
| 29 Apr 2024 | 272.20 | 273.95 | 271.65 | 272.15 | 268.65 | 36,829 |
| 26 Apr 2024 | 266.30 | 271.50 | 266.30 | 270.67 | 267.19 | 117,561 |
| 25 Apr 2024 | 271.80 | 271.80 | 265.20 | 267.04 | 263.61 | 2,432,371 |
| 24 Apr 2024 | 268.16 | 271.15 | 268.16 | 270.08 | 266.61 | 185,764 |
| 23 Apr 2024 | 266.05 | 268.85 | 266.05 | 268.60 | 265.15 | 135,694 |
| 22 Apr 2024 | 262.50 | 265.00 | 262.00 | 264.25 | 260.85 | 214,653 |
| 19 Apr 2024 | 259.50 | 262.55 | 258.85 | 261.05 | 257.69 | 221,553 |
| 18 Apr 2024 | 265.75 | 265.75 | 259.55 | 261.90 | 258.53 | 361,191 |
| 17 Apr 2024 | 260.35 | 264.25 | 260.10 | 262.54 | 259.16 | 481,612 |
| 16 Apr 2024 | 258.40 | 260.90 | 257.80 | 260.55 | 257.20 | 106,929 |
| 15 Apr 2024 | 261.75 | 263.85 | 261.15 | 261.74 | 258.37 | 224,621 |
| 12 Apr 2024 | 261.20 | 264.70 | 260.00 | 260.76 | 257.41 | 242,398 |
| 11 Apr 2024 | 261.70 | 262.00 | 257.15 | 260.80 | 257.44 | 243,518 |
| 10 Apr 2024 | 263.05 | 264.15 | 259.70 | 262.74 | 259.36 | 217,232 |
| 09 Apr 2024 | 264.70 | 264.70 | 260.55 | 263.30 | 259.91 | 852,840 |
| 08 Apr 2024 | 263.05 | 263.35 | 259.30 | 262.54 | 259.17 | 380,907 |
| 05 Apr 2024 | 263.20 | 263.95 | 260.20 | 262.54 | 259.17 | 239,364 |
| 04 Apr 2024 | 268.55 | 268.65 | 267.10 | 268.15 | 264.70 | 2,422,729 |
| 03 Apr 2024 | 268.40 | 270.31 | 268.11 | 268.60 | 265.15 | 512,308 |
| 02 Apr 2024 | 269.20 | 271.80 | 266.30 | 270.28 | 266.81 | 348,016 |
| 28 Mar 2024 | 270.45 | 271.25 | 267.65 | 268.65 | 265.20 | 309,982 |
| 27 Mar 2024 | 270.00 | 270.80 | 269.15 | 269.85 | 266.38 | 300,639 |
| 26 Mar 2024 | 269.90 | 271.95 | 268.70 | 269.46 | 265.99 | 246,232 |
| 25 Mar 2024 | 269.15 | 270.25 | 268.25 | 269.50 | 266.03 | 191,683 |
| 22 Mar 2024 | 268.10 | 269.80 | 264.60 | 269.52 | 266.06 | 195,546 |
| 21 Mar 2024 | 267.45 | 267.70 | 264.65 | 266.49 | 263.06 | 177,014 |
| 20 Mar 2024 | 272.40 | 272.40 | 263.00 | 264.65 | 261.24 | 292,752 |
| 19 Mar 2024 | 263.00 | 266.30 | 262.75 | 265.60 | 262.18 | 141,322 |
| 18 Mar 2024 | 270.75 | 270.95 | 260.25 | 266.19 | 262.77 | 918,803 |
| 15 Mar 2024 | 267.30 | 271.40 | 267.00 | 270.70 | 267.22 | 123,472 |
| 14 Mar 2024 | 270.10 | 270.75 | 267.55 | 269.46 | 265.99 | 123,133 |
| 13 Mar 2024 | 269.25 | 270.85 | 267.80 | 268.71 | 265.25 | 104,189 |
| 12 Mar 2024 | 263.95 | 269.30 | 263.95 | 267.23 | 263.79 | 167,767 |
| 11 Mar 2024 | 263.10 | 263.50 | 261.95 | 263.16 | 259.78 | 177,879 |
| 08 Mar 2024 | 262.20 | 263.95 | 261.70 | 263.12 | 259.74 | 128,171 |
| 07 Mar 2024 | 259.35 | 262.25 | 258.20 | 258.40 | 255.08 | 126,496 |
| 06 Mar 2024 | 259.20 | 260.65 | 257.70 | 260.55 | 257.20 | 2,118,475 |
| 05 Mar 2024 | 259.20 | 260.80 | 256.60 | 259.50 | 256.16 | 169,923 |
| 04 Mar 2024 | 260.25 | 260.25 | 258.30 | 259.24 | 255.91 | 154,018 |
| 01 Mar 2024 | 261.05 | 261.90 | 258.98 | 261.53 | 258.17 | 490,418 |
| 29 Feb 2024 | 259.40 | 260.55 | 257.55 | 259.30 | 255.97 | 1,015,158 |
| 28 Feb 2024 | 257.50 | 259.95 | 257.50 | 259.23 | 255.90 | 259,238 |
| 27 Feb 2024 | 261.25 | 261.25 | 258.99 | 259.10 | 255.77 | 1,275,225 |
| 26 Feb 2024 | 259.90 | 260.75 | 259.15 | 260.15 | 256.81 | 367,836 |
| 23 Feb 2024 | 258.30 | 259.98 | 257.20 | 259.94 | 256.60 | 452,989 |
| 22 Feb 2024 | 255.45 | 257.95 | 255.20 | 257.45 | 254.14 | 147,943 |
| 21 Feb 2024 | 256.00 | 256.00 | 252.40 | 254.45 | 251.18 | 156,713 |
| 20 Feb 2024 | 256.70 | 256.72 | 253.90 | 255.60 | 252.31 | 418,778 |
| 19 Feb 2024 | 254.70 | 256.30 | 252.65 | 256.18 | 252.89 | 219,353 |
| 16 Feb 2024 | 252.80 | 256.10 | 252.50 | 255.18 | 251.90 | 76,491 |
| 15 Feb 2024 | 251.55 | 253.40 | 250.70 | 252.69 | 249.44 | 109,006 |
| 14 Feb 2024 | 250.00 | 251.21 | 249.05 | 250.80 | 247.57 | 119,817 |
| 13 Feb 2024 | 239.55 | 249.85 | 239.55 | 249.37 | 246.16 | 217,366 |
| 12 Feb 2024 | 246.25 | 250.15 | 246.25 | 247.80 | 244.61 | 131,428 |
| 09 Feb 2024 | 248.85 | 249.50 | 246.50 | 248.11 | 244.92 | 125,903 |
| 08 Feb 2024 | 248.40 | 249.00 | 247.30 | 248.50 | 245.30 | 171,551 |
| 07 Feb 2024 | 248.15 | 248.40 | 246.95 | 247.50 | 244.32 | 348,701 |
| 06 Feb 2024 | 248.15 | 248.16 | 245.25 | 247.70 | 244.51 | 161,136 |
| 05 Feb 2024 | 247.50 | 247.70 | 245.20 | 246.12 | 242.96 | 265,536 |
| 02 Feb 2024 | 248.30 | 249.30 | 246.85 | 248.04 | 244.85 | 129,157 |
| 01 Feb 2024 | 244.60 | 247.80 | 244.35 | 247.12 | 243.94 | 390,744 |
| 31 Jan 2024 | 246.85 | 247.30 | 245.80 | 245.90 | 242.74 | 124,823 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.