Canada markets closed

Investor AB (publ) (0NC6.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
176.38+0.23 (+0.13%)
At close: 06:18PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024290.50291.25288.60290.20290.2068,162
Jun 27, 2024290.30291.60288.85289.25289.2526,276
Jun 26, 2024288.20291.40286.90289.10289.10605,236
Jun 25, 2024290.60290.60286.00286.85286.8565,490
Jun 24, 2024285.95289.75283.50288.85288.851,470,214
Jun 21, 2024------
Jun 20, 2024284.80288.90284.80287.95287.95346,407
Jun 19, 2024284.50284.90282.80284.45284.4535,763
Jun 18, 2024284.65285.25283.30284.85284.852,742,231
Jun 17, 2024285.10285.45282.30283.60283.603,423,739
Jun 14, 2024287.35287.55282.45283.40283.402,066,331
Jun 13, 2024292.85293.50286.45286.85286.85130,066
Jun 12, 2024286.25293.50286.15286.15286.151,697,299
Jun 11, 2024288.35289.50283.60285.65285.65156,645
Jun 10, 2024287.50288.25286.10286.91286.9151,691
Jun 07, 2024288.90289.65286.55287.98287.98208,111
Jun 06, 2024------
Jun 05, 2024286.80288.80285.75287.17287.17141,639
Jun 04, 2024286.60286.60282.80284.18284.18946,965
Jun 03, 2024288.45288.85284.35286.14286.1449,043
May 31, 2024282.55284.65281.15281.44281.442,202,265
May 30, 2024282.05282.40280.90281.64281.6488,638
May 29, 2024283.50284.10281.30282.20282.2081,884
May 28, 2024286.70287.60282.05283.85283.8578,342
May 24, 2024288.70288.70282.30284.85284.8532,066
May 23, 2024286.85287.35283.85285.00285.00131,001
May 22, 2024287.45287.95285.70286.55286.55121,980
May 21, 2024285.45286.75283.45283.70283.701,463,983
May 20, 2024274.85283.35274.85283.30283.3071,934
May 17, 2024277.45277.45275.20276.34276.3494,255
May 16, 2024281.75282.45276.20279.39279.3926,911,640
May 15, 2024283.70284.30280.50281.60281.6065,080
May 14, 2024284.00284.00280.30280.89280.892,020,811
May 13, 2024282.50282.75280.60282.55282.5515,483
May 10, 2024281.45283.20280.45282.35282.3541,482
May 09, 2024------
May 08, 2024277.00279.45277.00279.00279.00458,511
May 08, 20243.6 Dividend
May 07, 2024277.30280.00276.25279.95276.3535,803
May 03, 2024272.60273.35269.90273.35269.8320,018,860
May 02, 2024272.85273.05268.75270.00266.5310,064,250
May 01, 2024------
Apr 30, 2024272.55274.35269.50272.35268.85307,418
Apr 29, 2024272.20273.95271.65272.15268.6536,829
Apr 26, 2024266.30271.50266.30270.67267.19117,561
Apr 25, 2024271.80271.80265.20267.04263.612,432,371
Apr 24, 2024268.16271.15268.16270.08266.61185,764
Apr 23, 2024266.05268.85266.05268.60265.15135,694
Apr 22, 2024262.50265.00262.00264.25260.85214,653
Apr 19, 2024259.50262.55258.85261.05257.69221,553
Apr 18, 2024265.75265.75259.55261.90258.53361,191
Apr 17, 2024260.35264.25260.10262.54259.16481,612
Apr 16, 2024258.40260.90257.80260.55257.20106,929
Apr 15, 2024261.75263.85261.15261.74258.37224,621
Apr 12, 2024261.20264.70260.00260.76257.41242,398
Apr 11, 2024261.70262.00257.15260.80257.44243,518
Apr 10, 2024263.05264.15259.70262.74259.36217,232
Apr 09, 2024264.70264.70260.55263.30259.91852,840
Apr 08, 2024263.05263.35259.30262.54259.17380,907
Apr 05, 2024263.20263.95260.20262.54259.17239,364
Apr 04, 2024268.55268.65267.10268.15264.702,422,729
Apr 03, 2024268.40270.31268.11268.60265.15512,308
Apr 02, 2024269.20271.80266.30270.28266.81348,016
Mar 28, 2024270.45271.25267.65268.65265.20309,982
Mar 27, 2024270.00270.80269.15269.85266.38300,639
Mar 26, 2024269.90271.95268.70269.46265.99246,232
Mar 25, 2024269.15270.25268.25269.50266.03191,683
Mar 22, 2024268.10269.80264.60269.52266.06195,546
Mar 21, 2024267.45267.70264.65266.49263.06177,014
Mar 20, 2024272.40272.40263.00264.65261.24292,752
Mar 19, 2024263.00266.30262.75265.60262.18141,322
Mar 18, 2024270.75270.95260.25266.19262.77918,803
Mar 15, 2024267.30271.40267.00270.70267.22123,472
Mar 14, 2024270.10270.75267.55269.46265.99123,133
Mar 13, 2024269.25270.85267.80268.71265.25104,189
Mar 12, 2024263.95269.30263.95267.23263.79167,767
Mar 11, 2024263.10263.50261.95263.16259.78177,879
Mar 08, 2024262.20263.95261.70263.12259.74128,171
Mar 07, 2024259.35262.25258.20258.40255.08126,496
Mar 06, 2024259.20260.65257.70260.55257.202,118,475
Mar 05, 2024259.20260.80256.60259.50256.16169,923
Mar 04, 2024260.25260.25258.30259.24255.91154,018
Mar 01, 2024261.05261.90258.98261.53258.17490,418
Feb 29, 2024259.40260.55257.55259.30255.971,015,158
Feb 28, 2024257.50259.95257.50259.23255.90259,238
Feb 27, 2024261.25261.25258.99259.10255.771,275,225
Feb 26, 2024259.90260.75259.15260.15256.81367,836
Feb 23, 2024258.30259.98257.20259.94256.60452,989
Feb 22, 2024255.45257.95255.20257.45254.14147,943
Feb 21, 2024256.00256.00252.40254.45251.18156,713
Feb 20, 2024256.70256.72253.90255.60252.31418,778
Feb 19, 2024254.70256.30252.65256.18252.89219,353
Feb 16, 2024252.80256.10252.50255.18251.9076,491
Feb 15, 2024251.55253.40250.70252.69249.44109,006
Feb 14, 2024250.00251.21249.05250.80247.57119,817
Feb 13, 2024239.55249.85239.55249.37246.16217,366
Feb 12, 2024246.25250.15246.25247.80244.61131,428
Feb 09, 2024248.85249.50246.50248.11244.92125,903
Feb 08, 2024248.40249.00247.30248.50245.30171,551
Feb 07, 2024248.15248.40246.95247.50244.32348,701
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...