0NC5.L - Investor AB (publ)

LSE - LSE Delayed Price. Currency in SEK
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023215.40220.50215.40219.90219.9046,242
May 25, 2023217.00217.20214.90214.90214.9018,836
May 24, 2023218.40218.40216.30217.34217.3419,599
May 23, 2023219.80222.40219.80220.50220.5014,365
May 22, 2023221.00222.10220.30221.90221.9035,508
May 19, 2023219.40221.50219.40220.86220.8665,186
May 18, 2023------
May 17, 2023216.60217.00215.70216.08216.088,334
May 16, 2023217.10218.80216.90218.00218.0021,234
May 15, 2023217.90218.00216.70217.80217.8039,834
May 12, 2023220.30220.30216.60217.70217.7072,675
May 11, 2023220.70221.60218.50219.78219.7843,525
May 10, 2023220.90223.50220.00220.30220.3014,382
May 09, 2023220.50221.50218.80220.22220.2229,592
May 05, 2023219.90222.60219.90221.05221.0513,481
May 04, 2023219.10220.70217.90218.40218.4019,780
May 04, 20233.3 Dividend
May 03, 2023222.20225.00222.20222.71219.4172,324
May 02, 2023223.30223.50221.50221.90218.6145,967
Apr 28, 2023226.40226.40222.40225.56222.2235,884
Apr 27, 2023223.90225.30223.90225.12221.7822,472
Apr 26, 2023223.50223.90221.90223.18219.8856,362
Apr 25, 2023222.50224.30222.50224.10220.7810,997
Apr 24, 2023219.30223.80219.30222.91219.6026,850
Apr 21, 2023217.50218.90216.10217.53214.314,071
Apr 20, 2023217.20217.20215.40216.86213.6434,660
Apr 19, 2023216.50217.70215.90216.72213.5115,641
Apr 18, 2023215.50217.70214.50216.32213.1223,279
Apr 17, 2023217.40217.70213.70213.90210.7335,738
Apr 14, 2023217.30218.10216.50217.21213.99420,483
Apr 13, 2023216.30216.80214.50215.27212.0835,299
Apr 12, 2023219.50219.90215.36215.36212.1730,572
Apr 11, 2023217.30217.90216.30216.83213.6228,117
Apr 06, 2023214.30215.30214.00215.30212.111,435
Apr 05, 2023213.20213.90212.60213.00209.848,873
Apr 04, 2023212.70214.40212.70213.66210.4911,214
Apr 03, 2023211.10212.20210.90211.24208.1118,194
Mar 31, 2023210.00212.10209.40210.60207.4818,723
Mar 30, 2023210.20212.00209.70209.90206.795,977
Mar 29, 2023208.80209.20207.30208.39205.3061,642
Mar 28, 2023208.80209.00205.60207.13204.0662,501
Mar 27, 2023206.60210.60206.20208.27205.1864,589
Mar 24, 2023207.20207.70203.00203.92200.9026,618
Mar 23, 2023204.50205.60202.80203.77200.757,163
Mar 22, 2023205.20206.10204.70205.18202.1423,584
Mar 21, 2023202.60205.30201.90203.95200.9321,745
Mar 20, 2023195.30200.50194.00198.48195.5421,077
Mar 17, 2023204.80204.80195.75197.65194.7220,358
Mar 16, 2023203.70203.96199.95203.96200.9318,848
Mar 15, 2023208.20208.30200.50202.40199.4044,923
Mar 14, 2023205.40209.80205.30208.50205.416,539
Mar 13, 2023203.70206.82201.30205.40202.368,907
Mar 10, 2023207.50208.50206.20207.23204.1627,322
Mar 09, 2023210.40211.60208.80210.92207.807,011
Mar 08, 2023210.50211.60210.50210.70207.586,159
Mar 07, 2023213.80214.60211.00214.10210.939,695
Mar 06, 2023213.80214.90213.50214.07210.9032,032
Mar 03, 2023211.50213.50211.20212.75209.6019,360
Mar 02, 2023208.90209.70208.20208.48205.3913,796
Mar 01, 2023211.30213.20208.20210.49207.3719,170
Feb 28, 2023207.10215.02206.60215.00211.8183,066
Feb 27, 2023206.10207.90206.10207.04203.971,962
Feb 24, 2023205.90207.40204.40205.06202.0215,348
Feb 23, 2023205.10206.60205.10205.73202.686,065
Feb 22, 2023204.80204.80202.50204.80201.779,337
Feb 21, 2023206.50206.50204.50205.40202.3622,174
Feb 20, 2023208.80208.80206.90207.11204.043,122
Feb 17, 2023207.70210.70207.20208.08205.0045,799
Feb 16, 2023212.40212.40208.80210.07206.968,360
Feb 15, 2023207.10210.40206.20210.40207.287,672
Feb 14, 2023209.80211.00208.10208.78205.6811,867
Feb 13, 2023207.90208.80207.10208.60205.513,529
Feb 10, 2023209.00209.40205.30206.33203.277,886
Feb 09, 2023211.50211.60208.30209.14206.044,751
Feb 08, 2023211.00211.20209.90210.66207.5417,263
Feb 07, 2023211.00211.00208.50209.52206.4111,406
Feb 06, 2023213.60213.60209.80210.70207.5848,082
Feb 03, 2023214.20215.22212.70215.20212.0116,202
Feb 02, 2023208.00216.34208.00216.30213.0926,311
Feb 01, 2023207.90209.60205.95207.90204.8235,506
Jan 31, 2023206.60208.40206.10207.90204.8213,363
Jan 30, 2023207.50208.10206.80207.56204.4817,696
Jan 27, 2023207.00208.84207.00207.13204.0611,215
Jan 26, 2023206.50208.50206.40206.57203.518,923
Jan 25, 2023206.60207.00204.40205.09202.0519,606
Jan 24, 2023207.90208.40207.00207.42204.3523,968
Jan 23, 2023205.40207.80205.40206.65203.597,564
Jan 20, 2023205.80206.50203.20204.00200.9815,196
Jan 19, 2023205.60206.20203.20205.13202.0961,793
Jan 18, 2023209.40209.40207.00209.40206.304,602
Jan 17, 2023210.90210.90208.40209.37206.2614,814
Jan 16, 2023209.30211.30208.60210.44207.3221,602
Jan 13, 2023211.40211.40208.30209.09205.999,327
Jan 12, 2023208.00211.40207.40209.14206.0426,205
Jan 11, 2023203.50208.50203.50207.42204.3560,263
Jan 10, 2023200.60201.59199.20200.23197.2675,498
Jan 09, 2023201.00203.50200.50202.53199.5255,949
Jan 06, 2023------
Jan 05, 2023199.45200.00199.10199.32196.37833,967
Jan 04, 2023199.10200.00198.30199.85196.8914,707
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...