INVE-B.ST - Investor AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2018385.00385.00379.50380.10380.10452,336
Oct 22, 2018388.00388.00388.00388.00388.00-
Oct 19, 2018389.20392.30382.30388.00388.001,897,517
Oct 18, 2018382.00390.30380.50388.20388.201,886,221
Oct 17, 2018387.90388.50380.60382.00382.001,588,252
Oct 16, 2018378.00383.60374.70382.30382.301,616,583
Oct 15, 2018381.70382.00374.40377.90377.901,522,699
Oct 12, 2018385.60388.10380.50380.70380.701,751,397
Oct 11, 2018388.60389.40382.60385.20385.202,049,686
Oct 10, 2018404.50405.00392.90394.10394.101,867,841
Oct 09, 2018403.80405.40399.80403.80403.801,301,494
Oct 08, 2018409.10409.10402.30403.30403.301,071,010
Oct 05, 2018413.80414.60409.20409.20409.201,331,019
Oct 04, 2018416.80417.30413.20413.40413.40992,266
Oct 03, 2018413.20418.50412.00417.40417.401,754,128
Oct 02, 2018410.50410.50407.60409.30409.30870,998
Oct 01, 2018412.40413.00407.80410.50410.501,332,672
Sep 28, 2018416.80416.90409.20410.70410.701,304,439
Sep 27, 2018411.60416.80411.00416.80416.801,127,099
Sep 26, 2018413.10413.50409.80413.20413.20885,859
Sep 25, 2018411.00414.40410.50413.20413.201,005,713
Sep 24, 2018417.00417.60410.10410.70410.701,169,760
Sep 21, 2018412.00419.90411.60419.90419.902,883,114
Sep 20, 2018407.40411.40406.90410.80410.80973,309
Sep 19, 2018405.90408.50405.40407.30407.301,072,264
Sep 18, 2018408.00408.10401.90404.70404.70954,515
Sep 17, 2018408.60410.40407.70408.50408.50733,258
Sep 14, 2018409.30411.20408.60410.10410.10642,385
Sep 13, 2018406.70410.30406.70407.90407.90723,340
Sep 12, 2018406.00409.10405.80406.80406.80793,979
Sep 11, 2018408.20408.30400.90405.40405.401,251,268
Sep 10, 2018404.60411.10403.90408.40408.40823,892
Sep 07, 2018408.60409.40403.90405.60405.601,005,570
Sep 06, 2018406.50411.10406.00408.20408.20822,590
Sep 05, 2018412.10412.80408.00408.10408.10841,119
Sep 04, 2018414.50414.80408.40413.10413.101,034,194
Sep 03, 2018412.60414.90412.50413.80413.80757,702
Aug 31, 2018414.10414.50411.90412.70412.701,169,690
Aug 30, 2018413.90415.90412.80414.60414.60960,271
Aug 29, 2018414.00416.40412.60414.50414.50778,306
Aug 28, 2018414.60415.80413.40414.80414.80859,364
Aug 27, 2018410.00414.30410.00413.10413.10935,595
Aug 24, 2018408.30411.20407.70408.60408.60661,609
Aug 23, 2018407.80409.80407.40408.50408.50888,162
Aug 22, 2018405.90408.50405.70407.90407.90819,013
Aug 21, 2018404.80407.80404.00405.90405.90754,416
Aug 20, 2018403.10406.60402.20404.80404.80916,649
Aug 17, 2018399.00403.10397.80403.10403.101,078,165
Aug 16, 2018397.00399.30395.80398.70398.701,050,845
Aug 15, 2018396.00398.80394.20395.20395.201,177,239
Aug 14, 2018395.80397.70393.60394.90394.90847,542
Aug 13, 2018393.00396.00391.30394.00394.00823,160
Aug 10, 2018395.70396.60392.80394.90394.90846,690
Aug 09, 2018394.40398.40392.50398.10398.10925,471
Aug 08, 2018393.50396.40392.00394.40394.40878,978
Aug 07, 2018386.20393.80385.90393.50393.501,289,094
Aug 06, 2018385.20386.40382.70385.60385.60691,095
Aug 03, 2018382.70385.00382.30384.60384.60524,417
Aug 02, 2018385.00385.00380.50380.80380.80748,067
Aug 01, 2018384.20388.50382.90385.80385.80740,516
Jul 31, 2018382.00384.80380.80383.40383.40575,047
Jul 30, 2018382.70383.70381.20382.20382.20449,960
Jul 27, 2018383.10384.70381.90382.70382.70811,061
Jul 26, 2018381.10383.60380.60382.10382.10682,975
Jul 25, 2018380.20382.20377.50377.80377.80752,885
Jul 24, 2018376.20380.90375.90379.50379.50823,737
Jul 23, 2018377.00377.50374.60374.90374.90639,427
Jul 20, 2018376.10380.60374.70377.80377.801,186,769
Jul 19, 2018378.60379.40375.70376.10376.101,065,036
Jul 18, 2018375.00378.10373.40378.10378.101,185,928
Jul 17, 2018366.00373.10365.30372.60372.601,391,217
Jul 16, 2018363.00365.00362.50363.30363.30622,394
Jul 13, 2018360.30363.70360.30362.20362.20581,402
Jul 12, 2018357.90360.30355.70359.70359.70488,203
Jul 11, 2018361.60361.90356.00356.70356.70779,297
Jul 10, 2018362.40363.80361.40363.20363.20648,562
Jul 09, 2018358.50361.80358.30361.50361.50593,539
Jul 06, 2018358.20358.80354.20357.60357.60796,381
Jul 05, 2018356.40359.90355.70357.00357.00734,642
Jul 04, 2018359.30359.90355.40356.40356.40813,169
Jul 03, 2018360.80363.80358.30359.50359.50986,804
Jul 02, 2018362.20362.30357.60359.80359.80882,829
Jun 29, 2018359.00364.90359.00364.90364.901,501,825
Jun 28, 2018356.70359.50353.60356.00356.001,007,002
Jun 27, 2018354.40360.10350.70357.90357.901,224,689
Jun 26, 2018357.90358.80354.10355.00355.001,140,833
Jun 25, 2018360.00361.20357.10357.40357.401,257,496
Jun 22, 2018358.50358.50358.50358.50358.50-
Jun 21, 2018363.50364.50357.50358.50358.501,131,241
Jun 20, 2018365.00368.40363.30363.60363.601,072,267
Jun 19, 2018364.80365.80362.30364.10364.101,336,193
Jun 18, 2018371.00371.70365.60366.80366.80953,094
Jun 15, 2018374.00375.00370.80371.70371.701,406,865
Jun 14, 2018366.00374.70365.30373.70373.701,947,696
Jun 13, 2018366.40368.60365.20367.10367.101,100,349
Jun 12, 2018370.20370.30365.60366.60366.601,023,215
Jun 11, 2018367.60369.50365.80369.30369.301,178,099
Jun 08, 2018365.20368.60363.10366.10366.101,167,261
Jun 07, 2018370.50372.30365.80367.50367.501,157,225
Jun 06, 2018367.70367.70367.70367.70367.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...