INVE-B.ST - Investor AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2018397.00398.00395.80396.80396.80197,677
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-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...