IVSA.F - Investor AB (publ)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201944.3644.3644.3644.3644.366,710
Oct 22, 201944.4444.4444.4444.4444.44-
Oct 21, 201943.9644.5843.9644.5844.586,710
Oct 18, 201943.7043.7043.7043.7043.70-
Oct 17, 201943.3443.5643.3443.5643.56-
Oct 16, 201943.3443.3443.2443.2443.24-
Oct 15, 201943.2643.3443.2643.3443.34-
Oct 14, 201942.8443.0042.8443.0043.00-
Oct 11, 201942.8642.9442.8642.9442.94-
Oct 10, 201942.2842.4042.2042.4042.4045
Oct 09, 201942.0242.2842.0242.2842.28-
Oct 08, 201942.2842.2842.2842.2842.28-
Oct 07, 201942.1642.4242.1642.1642.1655
Oct 04, 201941.8441.9841.8441.9841.98-
Oct 02, 201943.3043.3042.3242.3242.32-
Oct 01, 201944.0044.0044.0044.0044.00-
Sep 30, 201943.6444.0643.6444.0644.06-
Sep 27, 201943.7843.7843.7843.7843.78-
Sep 26, 201942.9843.5242.9843.5243.52-
Sep 25, 201943.3443.3442.9642.9642.9625
Sep 24, 201943.5443.5443.5443.5443.54-
Sep 23, 201944.3244.3243.2443.2443.2445
Sep 20, 201944.0244.0244.0244.0244.02-
Sep 19, 201943.4443.9443.4443.9443.94-
Sep 18, 201943.2843.2843.2843.2843.28-
Sep 17, 201943.2643.2643.1843.1843.18-
Sep 16, 201943.8443.8443.8443.8443.84-
Sep 13, 201943.7043.8843.7043.8843.8820
Sep 12, 201943.2643.9243.2643.9243.921,200
Sep 11, 201942.7642.9642.7642.9642.96-
Sep 10, 201942.6042.6442.6042.6242.6220
Sep 09, 201943.1043.1042.7642.7642.76-
Sep 06, 201942.7043.1042.7043.1043.10-
Sep 05, 201943.0243.1242.7842.7842.7825
Sep 04, 201942.8442.8442.5842.5842.58-
Sep 03, 201942.3242.4642.3242.4642.46-
Sep 02, 201942.4242.5642.4242.5642.56-
Aug 30, 201941.2841.8441.2841.8441.84-
Aug 29, 201940.7641.1440.7641.1441.14-
Aug 28, 201940.9641.0440.5840.5840.5839
Aug 27, 201940.4840.4840.4840.4840.48-
Aug 26, 201940.5640.7440.5640.7440.74-
Aug 23, 201941.5841.5841.4841.4841.48-
Aug 22, 201941.5441.5441.3041.3041.30-
Aug 21, 201940.9841.6040.9841.6041.60-
Aug 20, 201940.8640.8640.8040.8040.80-
Aug 19, 201940.8840.8840.7640.7640.76-
Aug 16, 201939.9440.3239.9440.3240.32-
Aug 15, 201940.2240.2239.5639.5639.56-
Aug 14, 201940.8840.8840.2240.2240.22-
Aug 13, 201940.6040.6040.5440.5440.54-
Aug 12, 201941.3241.3240.7840.7840.7840
Aug 09, 201941.2841.2841.1841.1841.181,540
Aug 08, 201941.0841.1641.0841.1641.16-
Aug 07, 201941.0841.0840.3640.3640.36-
Aug 06, 201940.8641.2040.8641.1441.1435
Aug 05, 201941.5841.5841.0041.0041.00-
Aug 02, 201942.5242.5442.5242.5442.54-
Aug 01, 201942.8043.6842.8043.3643.3665
Jul 31, 201942.9242.9442.9242.9442.94-
Jul 30, 201943.4243.4242.9042.9042.90-
Jul 29, 201943.2443.2443.2443.2443.24-
Jul 26, 201943.3243.4043.3243.4043.40-
Jul 25, 201943.8843.8843.3843.3843.38-
Jul 24, 201943.4843.6043.4843.6043.60-
Jul 23, 201943.1243.5243.1243.5243.5241
Jul 22, 201943.2043.2043.0043.0043.00200
Jul 19, 201943.2643.4443.2643.4443.44-
Jul 18, 201942.8443.0042.8443.0043.00-
Jul 17, 201942.9243.5642.9243.5643.5641
Jul 16, 201942.9043.0842.9043.0843.08-
Jul 15, 201943.0643.1043.0643.1043.10-
Jul 12, 201943.1243.1243.0043.0043.00-
Jul 11, 201943.2043.2043.0843.0843.08-
Jul 10, 201943.1043.5443.1043.5443.54-
Jul 09, 201943.1843.1842.9642.9642.9616
Jul 08, 201942.9843.2642.9843.2643.26-
Jul 05, 201943.3043.3042.9842.9842.98-
Jul 04, 201943.3043.3043.3043.3043.30-
Jul 03, 201942.7243.0842.7243.0843.08-
Jul 02, 201942.4242.6442.4242.6442.64-
Jul 01, 201942.7442.7442.4442.4442.44-
Jun 28, 201941.9242.0841.9242.0842.08-
Jun 27, 201942.2242.3842.0642.0642.06200
Jun 26, 201942.1242.4242.1242.3042.30-
Jun 25, 201942.3242.5242.3242.5242.52-
Jun 24, 201942.5442.5442.5442.5442.54-
Jun 21, 201942.5242.9442.5042.5042.50100
Jun 20, 201942.5642.7242.5642.7242.72-
Jun 19, 201941.8041.9641.8041.9641.96-
Jun 18, 201941.2641.7241.2641.7241.72-
Jun 17, 201941.0041.4441.0041.4441.44-
Jun 14, 201940.7841.3640.7841.0641.0680
Jun 13, 201940.6841.0840.6841.0841.08-
Jun 12, 201940.4040.9040.4040.9040.90-
Jun 11, 201940.6040.8240.6040.8240.82-
Jun 07, 201939.8039.9439.8039.9439.94-
Jun 06, 201939.2239.3839.2239.3839.38-
Jun 05, 201939.2639.3839.2639.3839.38-
Jun 04, 201938.5439.3038.5439.3039.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...