INVE-B.ST - Investor AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019432.00432.30424.50425.90425.90771,336
May 22, 2019434.80436.80432.60434.60434.60680,619
May 21, 2019436.60438.60434.70435.70435.70714,240
May 20, 2019439.30439.80432.00434.90434.90813,470
May 17, 2019439.20439.40434.40438.80438.80951,853
May 16, 2019433.00440.50430.60440.00440.00837,048
May 15, 2019433.10433.90426.60432.90432.90910,779
May 14, 2019421.40431.70421.40431.60431.601,122,582
May 13, 2019430.50430.60421.70421.70421.701,466,392
May 10, 2019429.40432.20427.40430.50430.501,071,852
May 09, 2019434.00434.20425.40426.80426.801,448,900
May 09, 20199 Dividend
May 08, 2019437.50443.70436.20443.70434.701,287,808
May 07, 2019443.00446.50437.50439.30430.391,422,083
May 06, 2019447.30447.30436.30442.80433.821,419,038
May 03, 2019450.00452.40449.00452.40443.221,062,786
May 02, 2019452.80453.80448.50449.80440.681,355,413
Apr 30, 2019450.40453.80450.20452.70443.52735,968
Apr 29, 2019450.70451.50447.60450.50441.36824,049
Apr 26, 2019444.10450.80444.00449.80440.681,193,363
Apr 25, 2019441.50448.00438.30443.80434.801,716,406
Apr 24, 2019436.60443.60436.00437.00428.141,190,642
Apr 23, 2019438.70438.70433.90436.40427.551,104,261
Apr 18, 2019436.00439.30434.40438.70429.80430,760
Apr 17, 2019436.60437.80433.60436.60427.74830,183
Apr 16, 2019435.00438.70434.00435.40426.57913,772
Apr 15, 2019431.00435.50431.00434.00425.20870,793
Apr 12, 2019429.10433.10428.70430.70421.96971,193
Apr 11, 2019430.90432.20428.10429.10420.40723,189
Apr 10, 2019430.00431.40427.90429.50420.79875,998
Apr 09, 2019431.50433.60428.70429.60420.89762,928
Apr 08, 2019432.70433.30428.80431.50422.75849,245
Apr 05, 2019432.70434.60431.00432.70423.92698,493
Apr 04, 2019432.60433.20430.30432.50423.731,036,845
Apr 03, 2019431.30434.80431.30434.80425.981,167,462
Apr 02, 2019427.80432.40426.20430.00421.28804,271
Apr 01, 2019420.40428.45420.05427.85419.171,402,834
Mar 29, 2019420.00421.70416.60418.70410.211,121,126
Mar 28, 2019416.80421.30416.20418.70410.211,138,134
Mar 27, 2019414.50420.20413.50416.50408.051,016,549
Mar 26, 2019416.00416.00411.40413.20404.821,248,073
Mar 25, 2019415.50416.40412.00415.00406.58813,234
Mar 22, 2019421.30422.70415.80416.00407.561,025,634
Mar 21, 2019422.10423.70418.50419.80411.28889,912
Mar 20, 2019422.00424.50421.00421.90413.34735,079
Mar 19, 2019420.10426.10419.50422.40413.83954,199
Mar 18, 2019417.90420.60417.30420.10411.58885,285
Mar 15, 2019415.70419.40413.30417.90409.421,835,413
Mar 14, 2019409.90415.20409.70414.90406.481,077,175
Mar 13, 2019408.80411.60407.80409.90401.59896,847
Mar 12, 2019409.10410.50407.10408.80400.51908,754
Mar 11, 2019407.00409.70407.00407.90399.63650,602
Mar 08, 2019405.00406.50404.30406.30398.06803,191
Mar 07, 2019410.80412.20406.30407.90399.63827,367
Mar 06, 2019417.90417.90410.50410.60402.271,188,786
Mar 05, 2019417.00417.70413.70416.70408.25846,166
Mar 04, 2019414.00418.80414.00417.50409.03868,538
Mar 01, 2019414.00414.90410.00411.90403.55701,314
Feb 28, 2019409.40412.50406.30412.50404.131,147,816
Feb 27, 2019414.00414.00408.30409.90401.591,037,459
Feb 26, 2019413.40414.70412.10414.00405.601,133,235
Feb 25, 2019420.10421.80413.30415.20406.78950,527
Feb 22, 2019418.00421.70418.00419.00410.501,000,764
Feb 21, 2019419.00422.60418.00418.00409.521,263,159
Feb 20, 2019415.00419.90413.60419.40410.891,044,413
Feb 19, 2019413.50416.00411.80414.70406.29852,741
Feb 18, 2019412.00413.90410.30412.70404.33823,267
Feb 15, 2019406.90413.80405.20412.00403.641,748,882
Feb 14, 2019412.50413.40406.10408.00399.721,301,223
Feb 13, 2019410.00411.60406.20411.40403.061,257,787
Feb 12, 2019409.10410.10407.20408.50400.211,056,025
Feb 11, 2019402.90408.70402.90407.50399.231,012,494
Feb 08, 2019403.00403.50400.70401.90393.75871,476
Feb 07, 2019407.30410.40403.10403.10394.921,119,046
Feb 06, 2019406.60410.20405.70408.40400.121,180,095
Feb 05, 2019404.30407.70404.30407.10398.84908,755
Feb 04, 2019402.50404.80400.50403.80395.61808,366
Feb 01, 2019398.00402.50397.30402.50394.341,085,605
Jan 31, 2019398.00401.60394.90397.10389.051,342,830
Jan 30, 2019395.00397.30392.70397.00388.95712,388
Jan 29, 2019390.50395.40388.80393.90385.911,289,391
Jan 28, 2019398.30398.30389.40390.20382.291,553,796
Jan 25, 2019401.30404.70398.50398.50390.421,291,963
Jan 24, 2019395.00400.30395.00399.70391.59814,880
Jan 23, 2019399.00401.00396.20400.30392.18866,687
Jan 22, 2019399.00402.40398.30399.70391.59621,471
Jan 21, 2019401.00402.00398.50401.20393.06621,590
Jan 18, 2019396.20401.00395.10401.00392.871,294,028
Jan 17, 2019390.60393.20388.70392.40384.44789,176
Jan 16, 2019394.50395.40389.30392.60384.641,067,825
Jan 15, 2019394.90397.20390.80392.40384.44708,257
Jan 14, 2019392.60393.40390.60392.30384.34803,161
Jan 11, 2019395.00397.30392.50394.00386.01942,073
Jan 10, 2019389.50395.40388.50394.10386.11903,196
Jan 09, 2019392.10393.50389.30391.40383.461,073,001
Jan 08, 2019384.60392.00384.00390.40382.481,207,908
Jan 07, 2019382.30384.60380.70383.10375.33825,952
Jan 04, 2019372.60383.10372.40381.40373.661,016,745
Jan 03, 2019371.10374.00370.00371.00363.47838,112
Jan 02, 2019371.00374.90366.10373.50365.921,056,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...