INVE-B.ST - Investor AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018366.30367.50362.60365.00365.001,258,628
Feb 15, 2018365.80366.00360.50361.90361.901,816,891
Feb 14, 2018358.10363.80352.50362.60362.601,654,868
Feb 13, 2018357.00359.00354.80354.80354.801,090,281
Feb 12, 2018356.40361.20354.90356.70356.701,519,640
Feb 09, 2018355.70358.20350.40351.30351.302,039,848
Feb 08, 2018369.00370.20358.00358.00358.001,375,866
Feb 07, 2018364.80371.70360.10370.90370.901,975,743
Feb 06, 2018350.00362.80348.00357.60357.603,648,145
Feb 05, 2018379.50379.70364.50364.50364.502,569,032
Feb 02, 2018389.00389.10380.50381.20381.201,251,585
Feb 01, 2018387.10392.70386.80388.80388.801,463,975
Jan 31, 2018387.40389.50384.40385.10385.101,247,645
Jan 30, 2018389.50389.70385.70387.00387.001,398,555
Jan 29, 2018390.20393.30389.50391.20391.201,242,109
Jan 26, 2018390.00390.20386.30387.30387.301,095,153
Jan 25, 2018400.00400.00387.70388.40388.401,548,053
Jan 24, 2018400.00403.10399.50400.30400.301,154,280
Jan 23, 2018396.00400.60395.50398.40398.401,061,901
Jan 22, 2018393.10394.20391.10393.50393.50807,059
Jan 19, 2018391.60393.60391.20393.10393.10626,360
Jan 18, 2018393.80394.00390.00391.50391.50757,134
Jan 17, 2018390.00394.10388.00392.10392.10828,663
Jan 16, 2018393.70395.60390.10390.70390.70976,602
Jan 15, 2018392.20394.20391.80393.00393.00721,263
Jan 12, 2018396.00396.00390.00392.30392.30864,856
Jan 11, 2018394.10395.50393.40394.40394.40813,806
Jan 10, 2018394.50394.80392.20394.20394.20901,555
Jan 09, 2018394.20396.70393.70394.20394.20999,311
Jan 08, 2018392.40394.50391.50393.60393.601,393,375
Jan 05, 2018389.40391.60388.20390.00390.00484,651
Jan 04, 2018379.70389.70379.70388.20388.201,464,898
Jan 03, 2018375.40379.40374.60378.90378.90935,328
Jan 02, 2018374.10376.00371.70373.80373.80835,624
Dec 29, 2017376.30376.60373.00374.10374.10887,176
Dec 28, 2017377.80378.40375.40376.10376.10724,785
Dec 27, 2017379.20380.10377.20377.80377.80826,783
Dec 22, 2017382.70383.20378.50379.20379.201,229,513
Dec 21, 2017380.50383.90378.90383.40383.401,160,589
Dec 20, 2017385.00386.20380.00380.30380.301,173,803
Dec 19, 2017388.30389.00385.40385.40385.40818,194
Dec 18, 2017385.10389.70385.10388.10388.101,317,859
Dec 15, 2017385.60386.70380.70383.10383.101,305,581
Dec 14, 2017388.00390.20385.90386.00386.00671,044
Dec 13, 2017387.00390.70385.70389.40389.401,213,844
Dec 12, 2017389.50391.10387.90390.60390.60764,167
Dec 11, 2017388.50390.80387.50389.40389.401,306,948
Dec 08, 2017389.90391.70387.80387.80387.801,204,903
Dec 07, 2017387.40389.70385.90386.40386.40939,989
Dec 06, 2017387.90388.70385.30387.30387.30889,342
Dec 05, 2017393.40395.10389.80392.20392.20919,240
Dec 04, 2017387.10396.80386.10394.30394.301,830,939
Dec 01, 2017391.00391.80383.60383.60383.601,528,294
Nov 30, 2017394.60395.60390.90390.90390.902,198,546
Nov 29, 2017398.10398.70394.00394.00394.00937,523
Nov 28, 2017395.00397.70395.00396.20396.20994,995
Nov 27, 2017396.00398.90394.70394.80394.80923,994
Nov 24, 2017398.50400.00395.30397.00397.00845,099
Nov 23, 2017398.50400.30395.90398.50398.50763,533
Nov 22, 2017407.40407.40399.00399.10399.10956,130
Nov 21, 2017402.20408.80400.90407.40407.401,058,563
Nov 20, 2017399.90403.00397.70402.20402.20912,105
Nov 17, 2017403.00403.80399.20401.10401.10915,158
Nov 16, 2017401.20403.50400.10402.40402.40890,711
Nov 15, 2017398.00400.80395.20400.00400.001,008,839
Nov 14, 2017400.30404.20398.70400.30400.30923,420
Nov 13, 2017405.00405.70397.80400.80400.801,015,423
Nov 10, 2017403.00407.10402.90404.50404.50899,605
Nov 09, 2017410.00411.90403.80404.20404.201,117,050
Nov 08, 2017412.20412.80406.80409.90409.901,314,026
Nov 07, 2017418.00418.50412.30412.30412.301,024,034
Nov 06, 2017416.80419.80414.90417.20417.20822,443
Nov 03, 2017415.00417.70414.90416.60416.60597,772
Nov 02, 2017415.40415.80413.00414.90414.90826,532
Nov 01, 2017415.00416.70414.50415.30415.30994,214
Oct 31, 2017413.00417.00412.60414.90414.90824,222
Oct 30, 2017417.10417.80411.30411.70411.701,364,714
Oct 27, 2017417.80419.90416.20417.60417.60988,808
Oct 26, 2017410.70418.10410.40417.90417.901,026,909
Oct 25, 2017412.40413.60410.60411.40411.40773,186
Oct 24, 2017412.50414.90410.40411.90411.901,124,441
Oct 23, 2017414.20414.30411.20412.50412.50859,373
Oct 20, 2017411.00414.90409.50414.20414.201,219,376
Oct 19, 2017411.00411.50406.80409.10409.10956,413
Oct 18, 2017407.40411.80407.20410.90410.901,063,087
Oct 17, 2017411.50411.50406.20408.00408.001,056,259
Oct 16, 2017413.00413.00410.90411.30411.30777,146
Oct 13, 2017413.70413.70412.00412.50412.50945,540
Oct 12, 2017413.80416.10412.80413.00413.00912,988
Oct 11, 2017414.20415.80412.20413.80413.80727,551
Oct 10, 2017414.70415.90412.10413.90413.90643,832
Oct 09, 2017415.00417.30414.40415.90415.90802,993
Oct 06, 2017414.60415.80413.00414.90414.901,038,022
Oct 05, 2017410.20415.50409.10414.40414.401,085,364
Oct 04, 2017413.00413.00408.50410.90410.90806,014
Oct 03, 2017405.90412.40405.20412.40412.401,328,409
Oct 02, 2017403.00405.20402.70405.00405.00846,100
Sep 29, 2017397.20402.30396.90402.30402.30803,968
Sep 28, 2017395.40397.50395.20397.20397.20832,066
Sep 27, 2017394.70395.70393.30394.60394.60670,241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...