INVE-B.ST - Investor AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
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-
Jun 05, 2018372.70374.90367.70367.70367.701,359,575
Jun 04, 2018374.10376.40371.00371.90371.901,022,477
Jun 01, 2018368.20374.00365.80372.50372.501,419,660
May 31, 2018367.80368.70362.30365.60365.603,037,182
May 30, 2018370.20370.20364.70366.20366.201,153,116
May 29, 2018372.70372.70366.80369.90369.901,142,630
May 28, 2018376.80377.30371.80374.60374.601,241,318
May 25, 2018374.20376.90371.90372.70372.70839,776
May 24, 2018374.10377.70370.90372.10372.101,048,447
May 23, 2018381.40381.80372.60373.40373.401,082,716
May 22, 2018384.90385.60381.30382.40382.40841,431
May 21, 2018383.50386.20382.70383.60383.60933,239
May 18, 2018382.30383.70380.60381.90381.90991,848
May 17, 2018377.20382.30376.90381.80381.80973,236
May 16, 2018378.80379.00373.80376.70376.701,188,776
May 15, 2018375.60379.50374.80379.10379.101,136,455
May 14, 2018381.70382.80373.90375.60375.601,410,516
May 11, 2018386.10388.20380.40381.20381.201,385,862
May 09, 2018385.60388.90384.40386.00386.001,314,945
May 09, 20188 Dividend
May 08, 2018392.50393.70388.80393.70385.701,900,395
May 07, 2018384.50393.00382.90392.10384.131,315,459
May 04, 2018381.50384.50380.10384.50376.691,185,219
May 03, 2018386.00386.10378.10379.60371.891,266,323
May 02, 2018385.70387.20383.60386.30378.452,061,531
Apr 30, 2018384.90386.90382.60383.10375.32825,947
Apr 27, 2018380.90383.60379.50383.50375.71930,400
Apr 26, 2018377.00381.30375.90379.80372.081,078,870
Apr 25, 2018383.20383.80374.10376.00368.361,369,820
Apr 24, 2018386.40390.60383.20383.90376.101,421,429
Apr 23, 2018383.00385.80380.10385.20377.371,440,172
Apr 20, 2018378.90384.10376.10382.50374.731,569,755
Apr 19, 2018372.40377.40372.20375.80368.161,394,794
Apr 18, 2018374.10376.50371.10373.20365.62518,817
Apr 17, 2018372.40375.40371.70374.20366.601,059,932
Apr 16, 2018373.00374.30370.80371.30363.76711,465
Apr 13, 2018372.10376.40370.90372.80365.221,123,274
Apr 12, 2018368.40371.30366.70370.50362.97904,918
Apr 11, 2018374.90374.90366.80367.40359.931,119,624
Apr 10, 2018372.90375.00371.10375.00367.38841,387
Apr 09, 2018373.70375.60367.70369.90362.381,736,312
Apr 06, 2018371.00373.40367.60370.30362.78935,540
Apr 05, 2018368.40373.00367.20372.70365.13906,379
Apr 04, 2018367.90368.00358.80363.70356.311,135,492
Apr 03, 2018367.20368.00363.10366.90359.441,293,379
Mar 29, 2018366.80371.80366.50369.20361.70530,664
Mar 28, 2018362.00366.20358.10366.20358.761,269,588
Mar 27, 2018367.20368.20364.00364.60357.191,474,141
Mar 26, 2018363.10366.30359.50360.80353.471,213,414
Mar 23, 2018362.00366.30360.30362.90355.531,480,960
Mar 22, 2018371.00373.50364.20366.20358.761,276,987
Mar 21, 2018374.60374.60370.10373.20365.62842,891
Mar 20, 2018374.70376.50371.90373.40365.811,022,168
Mar 19, 2018380.00380.00371.10371.90364.341,498,347
Mar 16, 2018381.00382.90379.30380.70372.962,422,639
Mar 15, 2018376.90381.70375.30381.30373.552,297,296
Mar 14, 2018375.50380.00374.20375.70368.071,247,192
Mar 13, 2018375.90380.60373.20374.00366.401,256,417
Mar 12, 2018378.00378.40374.40375.90368.26977,679
Mar 09, 2018375.50376.10372.30375.10367.481,100,206
Mar 08, 2018370.00376.10369.00375.80368.161,188,667
Mar 07, 2018366.40369.90363.60369.60362.091,092,039
Mar 06, 2018365.90370.10365.30367.00359.541,252,719
Mar 05, 2018360.10364.00359.50363.40356.021,092,295
Mar 02, 2018363.00364.10360.20360.80353.471,494,149
Mar 01, 2018373.40373.60367.10367.10359.641,245,651
Feb 28, 2018372.90378.00372.00375.10367.481,063,113
Feb 27, 2018374.00376.30372.20374.00366.40934,035
Feb 26, 2018370.20374.70370.20373.30365.711,153,201
Feb 23, 2018366.60368.90365.10367.80360.331,014,649
Feb 22, 2018365.00366.80362.20366.60359.151,279,762
Feb 21, 2018367.70369.20363.20367.70360.231,105,563
Feb 20, 2018363.80369.10362.00368.20360.721,057,485
Feb 19, 2018366.80366.80362.00363.00355.62804,313
Feb 16, 2018366.30367.50362.60365.00357.581,258,628
Feb 15, 2018365.80366.00360.50361.90354.551,816,891
Feb 14, 2018358.10363.80352.50362.60355.231,654,868
Feb 13, 2018357.00359.00354.80354.80347.591,090,281
Feb 12, 2018356.40361.20354.90356.70349.451,519,640
Feb 09, 2018355.70358.20350.40351.30344.162,039,848
Feb 08, 2018369.00370.20358.00358.00350.731,375,866
Feb 07, 2018364.80371.70360.10370.90363.361,975,743
Feb 06, 2018350.00362.80348.00357.60350.333,648,145
Feb 05, 2018379.50379.70364.50364.50357.092,569,032
Feb 02, 2018389.00389.10380.50381.20373.451,251,585
Feb 01, 2018387.10392.70386.80388.80380.901,463,975
Jan 31, 2018387.40389.50384.40385.10377.271,247,645
Jan 30, 2018389.50389.70385.70387.00379.141,398,555
Jan 29, 2018390.20393.30389.50391.20383.251,242,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...