Investor AB (publ) (IVS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:31AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 395 |
| 25 June 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 24 June 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 21 June 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 20 June 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 19 June 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 395 |
| 18 June 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 17 June 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 14 June 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 13 June 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 12 June 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 11 June 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 10 June 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 07 June 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 06 June 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 05 June 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 04 June 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 03 June 2024 | 24.69 | 25.10 | 24.69 | 25.10 | 25.10 | 120 |
| 31 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 30 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 29 May 2024 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | 50 |
| 28 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 27 May 2024 | 24.57 | 24.57 | 24.56 | 24.56 | 24.56 | 200 |
| 24 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 23 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 22 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 21 May 2024 | 24.25 | 24.71 | 24.25 | 24.43 | 24.43 | 70 |
| 20 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 17 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 16 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 15 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 14 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 13 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 10 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 09 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 08 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 08 May 2024 | 3.6 Dividend | |||||
| 07 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 19.83 | - |
| 06 May 2024 | 23.22 | 23.75 | 23.22 | 23.75 | 20.10 | 150 |
| 03 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 19.47 | - |
| 02 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 19.42 | - |
| 30 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 19.46 | - |
| 29 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 19.53 | - |
| 26 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 19.12 | - |
| 25 Apr 2024 | 23.18 | 23.18 | 22.98 | 22.98 | 19.45 | 200 |
| 24 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 19.54 | - |
| 23 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 19.19 | - |
| 22 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 18.85 | - |
| 19 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 18.42 | - |
| 18 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 18.74 | - |
| 17 Apr 2024 | 22.11 | 22.44 | 22.11 | 22.44 | 18.99 | 200 |
| 16 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 18.75 | - |
| 15 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 18.87 | - |
| 12 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 19.11 | - |
| 11 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 19.05 | - |
| 10 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 19.22 | - |
| 09 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 19.26 | - |
| 08 Apr 2024 | 22.53 | 22.90 | 22.53 | 22.90 | 19.38 | 123 |
| 05 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 19.26 | - |
| 04 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 19.47 | 75 |
| 03 Apr 2024 | 22.94 | 22.94 | 22.92 | 22.92 | 19.40 | 75 |
| 02 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 19.51 | 50 |
| 28 Mar 2024 | 23.17 | 23.17 | 23.05 | 23.05 | 19.51 | 50 |
| 27 Mar 2024 | 23.18 | 23.56 | 23.18 | 23.56 | 19.94 | 80 |
| 26 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.68 | - |
| 25 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 19.64 | - |
| 22 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 19.56 | - |
| 21 Mar 2024 | 23.18 | 23.38 | 23.18 | 23.38 | 19.79 | 125 |
| 20 Mar 2024 | 23.11 | 23.11 | 22.93 | 22.93 | 19.41 | 2,211 |
| 19 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.35 | - |
| 18 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 20.03 | - |
| 15 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 19.82 | - |
| 14 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 20.07 | - |
| 13 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 20.08 | - |
| 12 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 19.55 | - |
| 11 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 19.61 | - |
| 08 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 19.46 | - |
| 07 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.35 | - |
| 06 Mar 2024 | 22.69 | 23.00 | 22.69 | 23.00 | 19.47 | 10 |
| 05 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 19.13 | - |
| 04 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 19.41 | - |
| 01 Mar 2024 | 22.93 | 22.93 | 22.84 | 22.84 | 19.33 | 500 |
| 29 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 19.27 | - |
| 28 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 19.29 | - |
| 27 Feb 2024 | 22.97 | 23.28 | 22.97 | 23.28 | 19.70 | 219 |
| 26 Feb 2024 | 22.87 | 23.14 | 22.87 | 23.14 | 19.58 | 100 |
| 23 Feb 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 19.47 | 20 |
| 22 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 19.06 | - |
| 21 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 19.12 | - |
| 20 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 19.07 | - |
| 19 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 18.92 | - |
| 16 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 18.85 | - |
| 15 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 18.68 | - |
| 14 Feb 2024 | 21.78 | 21.91 | 21.78 | 21.91 | 18.54 | 500 |
| 13 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 18.57 | - |
| 12 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 18.38 | 25 |
| 09 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 18.37 | - |
| 08 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 18.44 | - |
| 07 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 18.37 | - |
| 06 Feb 2024 | 21.59 | 21.70 | 21.59 | 21.70 | 18.37 | 10 |
| *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.