INVE-B.ST - Investor AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019396.20401.00395.10401.00401.001,294,028
Jan 17, 2019390.60393.20388.70392.40392.40789,176
Jan 16, 2019394.50395.40389.30392.60392.601,067,825
Jan 15, 2019394.90397.20390.80392.40392.40708,257
Jan 14, 2019392.60393.40390.60392.30392.30803,161
Jan 11, 2019395.00397.30392.50394.00394.00942,073
Jan 10, 2019389.50395.40388.50394.10394.10903,196
Jan 09, 2019392.10393.50389.30391.40391.401,073,001
Jan 08, 2019384.60392.00384.00390.40390.401,207,908
Jan 07, 2019382.30384.60380.70383.10383.10825,952
Jan 04, 2019372.60383.10372.40381.40381.401,016,745
Jan 03, 2019371.10374.00370.00371.00371.00838,112
Jan 02, 2019371.00374.90366.10373.50373.501,056,045
Dec 28, 2018370.30378.30370.30375.60375.601,232,422
Dec 27, 2018376.00377.90366.40368.50368.501,353,493
Dec 21, 2018379.00379.40371.40375.10375.101,710,348
Dec 20, 2018381.20382.90378.50379.50379.501,460,688
Dec 19, 2018381.70387.20381.00386.60386.601,364,074
Dec 18, 2018382.00382.90380.20381.20381.20914,187
Dec 17, 2018388.20389.10381.70383.20383.201,129,030
Dec 14, 2018388.00391.40384.80388.10388.101,042,374
Dec 13, 2018392.00392.60387.80390.00390.001,113,200
Dec 12, 2018381.70389.80381.00389.80389.801,581,248
Dec 11, 2018376.60381.40375.40380.30380.301,647,690
Dec 10, 2018377.00377.50372.80373.10373.101,775,117
Dec 07, 2018379.50384.80378.20378.40378.401,367,079
Dec 06, 2018387.80387.80377.00377.00377.001,699,324
Dec 05, 2018391.60393.30388.70390.50390.50958,525
Dec 04, 2018397.50398.80394.80395.90395.901,111,315
Dec 03, 2018403.00404.90398.50399.10399.101,238,627
Nov 30, 2018393.50398.70390.20398.70398.702,156,567
Nov 29, 2018388.00393.60387.40393.60393.601,596,122
Nov 28, 2018383.00386.50382.00386.10386.10850,619
Nov 27, 2018381.30383.10378.70381.70381.701,054,597
Nov 26, 2018376.10381.20376.10381.00381.001,035,101
Nov 23, 2018373.00374.90370.60374.70374.70872,993
Nov 22, 2018375.00375.80372.10372.50372.50703,938
Nov 21, 2018371.60376.00370.10376.00376.001,311,278
Nov 20, 2018380.30381.20369.10371.60371.601,875,072
Nov 19, 2018385.70386.30381.50382.20382.201,375,611
Nov 16, 2018382.80385.00380.60384.50384.501,380,364
Nov 15, 2018386.00389.30378.40381.10381.101,256,186
Nov 14, 2018387.90388.80383.20386.00386.001,225,707
Nov 13, 2018390.00390.60386.20389.50389.501,104,974
Nov 12, 2018394.50396.30388.10389.20389.20936,668
Nov 09, 2018393.90393.90393.90393.90393.90-
Nov 09, 20184 Dividend
Nov 08, 2018396.10399.30392.50393.90389.901,445,998
Nov 07, 2018394.50395.30392.90393.90389.90827,214
Nov 06, 2018393.40394.20390.40392.70388.71720,250
Nov 05, 2018397.40397.40391.90392.30388.321,224,253
Nov 02, 2018395.60397.90392.70397.60393.56559,541
Nov 01, 2018396.80396.80389.50390.50386.531,079,217
Oct 31, 2018392.90396.80392.00396.70392.672,025,304
Oct 30, 2018384.30388.30382.30388.30384.361,008,739
Oct 29, 2018378.60387.80378.60382.90379.011,192,701
Oct 26, 2018381.00382.00372.40377.40373.571,721,413
Oct 25, 2018377.00384.40375.40383.10379.211,590,124
Oct 24, 2018381.70385.90379.00379.80375.941,277,084
Oct 23, 2018385.00385.00379.50381.60377.721,667,804
Oct 22, 2018389.90393.80385.40387.00383.071,273,423
Oct 19, 2018389.20392.30382.30388.00384.061,897,517
Oct 18, 2018382.00390.30380.50388.20384.261,886,221
Oct 17, 2018387.90388.50380.60382.00378.121,588,252
Oct 16, 2018378.00383.60374.70382.30378.421,616,583
Oct 15, 2018381.70382.00374.40377.90374.061,522,699
Oct 12, 2018385.60388.10380.50380.70376.831,751,397
Oct 11, 2018388.60389.40382.60385.20381.292,049,686
Oct 10, 2018404.50405.00392.90394.10390.101,867,841
Oct 09, 2018403.80405.40399.80403.80399.701,301,494
Oct 08, 2018409.10409.10402.30403.30399.201,071,010
Oct 05, 2018413.80414.60409.20409.20405.041,331,019
Oct 04, 2018416.80417.30413.20413.40409.20992,266
Oct 03, 2018413.20418.50412.00417.40413.161,754,128
Oct 02, 2018410.50410.50407.60409.30405.14870,998
Oct 01, 2018412.40413.00407.80410.50406.331,332,672
Sep 28, 2018416.80416.90409.20410.70406.531,304,439
Sep 27, 2018411.60416.80411.00416.80412.571,127,099
Sep 26, 2018413.10413.50409.80413.20409.00885,859
Sep 25, 2018411.00414.40410.50413.20409.001,005,713
Sep 24, 2018417.00417.60410.10410.70406.531,169,760
Sep 21, 2018412.00419.90411.60419.90415.642,883,114
Sep 20, 2018407.40411.40406.90410.80406.63973,309
Sep 19, 2018405.90408.50405.40407.30403.161,072,264
Sep 18, 2018408.00408.10401.90404.70400.59954,515
Sep 17, 2018408.60410.40407.70408.50404.35733,258
Sep 14, 2018409.30411.20408.60410.10405.94642,385
Sep 13, 2018406.70410.30406.70407.90403.76723,340
Sep 12, 2018406.00409.10405.80406.80402.67793,979
Sep 11, 2018408.20408.30400.90405.40401.281,251,268
Sep 10, 2018404.60411.10403.90408.40404.25823,892
Sep 07, 2018408.60409.40403.90405.60401.481,005,570
Sep 06, 2018406.50411.10406.00408.20404.05822,590
Sep 05, 2018412.10412.80408.00408.10403.96841,119
Sep 04, 2018414.50414.80408.40413.10408.911,034,194
Sep 03, 2018412.60414.90412.50413.80409.60757,702
Aug 31, 2018414.10414.50411.90412.70408.511,169,690
Aug 30, 2018413.90415.90412.80414.60410.39960,271
Aug 29, 2018414.00416.40412.60414.50410.29778,306
Aug 28, 2018414.60415.80413.40414.80410.59859,364
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...