Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote SEK

Investor AB (publ) (0NC5.L)

Compare
268.50
-7.50
(-2.72%)
At close: 5:46:41 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025271.70271.70264.00268.50268.50150,125
Apr 10, 2025288.30288.30269.80276.00276.0014,757
Apr 9, 2025255.30258.30248.10252.85252.8550,787
Apr 8, 2025264.80269.40262.20262.90262.9020,351
Apr 7, 2025243.40273.70243.40254.90254.9016,089
Apr 4, 2025281.70286.40270.20274.40274.409,307
Apr 3, 2025291.20291.20280.60281.80281.8023,723
Apr 2, 2025299.40299.40288.50292.40292.404,769
Apr 1, 2025300.30306.50294.50300.20300.2042,076
Mar 31, 2025301.00301.40298.20300.26300.268,741
Mar 28, 2025306.70307.90302.40304.50304.502,002
Mar 27, 2025306.90307.40304.80306.80306.806,176
Mar 26, 2025312.00313.00308.40308.92308.9268,219
Mar 25, 2025311.20311.20306.70308.26308.2617,962
Mar 24, 2025315.80315.80308.40309.32309.322,016
Mar 21, 2025311.40311.40308.30309.32309.3267,818
Mar 20, 2025319.10319.10310.70312.70312.7038,554
Mar 19, 2025307.20313.10307.20312.50312.506,470
Mar 18, 2025308.50311.00307.50308.79308.793,343
Mar 17, 2025309.00309.00306.90307.94307.9426,258
Mar 14, 2025303.60308.30302.40307.18307.18226,783
Mar 13, 2025301.90305.50301.70303.15303.157,504
Mar 12, 2025303.30304.70300.60304.55304.556,153
Mar 11, 2025307.60309.00301.20308.39308.398,825
Mar 10, 2025312.80312.80306.60307.10307.1011,463
Mar 7, 2025304.20311.80304.20311.40311.401,211
Mar 6, 2025316.30316.50306.50310.25310.2521,279
Mar 5, 2025312.70317.30312.10313.87313.8745,356
Mar 4, 2025321.00321.00309.20309.60309.6011,672
Mar 3, 2025320.00324.05318.60322.67322.6713,604
Feb 28, 2025320.80320.80317.40319.90319.901,497
Feb 27, 2025329.00329.00320.50321.48321.484,428
Feb 26, 2025321.60325.20321.15324.20324.209,051
Feb 25, 2025318.40320.20317.80318.01318.016,002
Feb 24, 2025322.10322.10317.80319.30319.303,641
Feb 21, 2025321.90323.20319.90320.93320.938,623
Feb 20, 2025319.50322.20319.00321.50321.5083,920
Feb 19, 2025322.80325.20317.80319.30319.304,706
Feb 18, 2025323.40324.10321.50323.91323.9162,061
Feb 17, 2025317.40322.60316.60322.50322.502,917
Feb 14, 2025318.90320.10317.40317.87317.877,874
Feb 13, 2025317.00319.90315.90318.71318.717,362
Feb 12, 2025320.50320.50314.70316.04316.0415,280
Feb 11, 2025305.30313.70305.30311.05311.057,233
Feb 10, 2025311.20312.20304.40311.82311.825,106
Feb 7, 2025312.40312.50310.60311.30311.305,006
Feb 6, 2025303.00312.90303.00312.00312.006,032
Feb 5, 2025305.70308.40304.10304.70304.704,434
Feb 4, 2025300.60307.00300.60303.70303.7022,501
Feb 3, 2025310.10310.10303.60306.10306.1011,144
Jan 31, 2025317.40317.40315.70316.60316.602,789
Jan 30, 2025313.20316.70313.20316.00316.002,437
Jan 29, 2025314.50314.90313.00313.87313.8712,881
Jan 28, 2025316.30316.30305.00311.79311.79781
Jan 27, 2025313.40313.40306.00311.67311.674,466
Jan 24, 2025319.50321.30314.30317.48317.482,350
Jan 23, 2025313.20316.60305.90307.45307.456,661
Jan 22, 2025314.60317.90313.80316.83316.8397,108
Jan 21, 2025311.80314.30311.20313.89313.891,543
Jan 20, 2025311.10311.80310.40310.60310.602,253
Jan 17, 2025304.30310.50304.30310.30310.3012,478
Jan 16, 2025303.70304.10302.00303.70303.709,433
Jan 15, 2025296.20302.60296.20297.96297.9623,959
Jan 14, 2025298.90298.90295.80296.10296.10846
Jan 13, 2025304.70304.70294.70297.20297.202,886
Jan 10, 2025300.30301.70299.60299.60299.603,377
Jan 9, 2025300.70301.50299.50300.30300.301,837
Jan 8, 2025291.80301.20291.80299.29299.295,335
Jan 7, 2025299.70301.00296.70300.51300.519,638
Jan 3, 2025295.70296.80295.70296.30296.301,974
Jan 2, 2025294.60296.70292.10293.45293.4510,488
Dec 30, 2024292.40293.50290.70291.92291.921,168
Dec 27, 2024291.60293.70290.80292.40292.401,285
Dec 23, 2024289.30291.40288.50290.63290.631,165
Dec 20, 2024287.40290.50285.60288.03288.031,583
Dec 19, 2024290.90291.90289.80290.10290.106,088
Dec 18, 2024294.50297.10294.50295.90295.902,011
Dec 17, 2024289.40295.30289.40295.01295.011,144
Dec 16, 2024295.70296.90295.30295.30295.30690
Dec 13, 2024302.90302.90296.60296.60296.607,235
Dec 12, 2024301.70301.70295.30297.40297.407,509
Dec 11, 2024300.20300.30298.50299.30299.3010,556
Dec 10, 2024303.50304.40302.40303.21303.2113,837
Dec 9, 2024308.20308.40303.30306.01306.0142,933
Dec 6, 2024304.60307.30303.80305.42305.4238,589
Dec 5, 2024304.50305.50303.70304.49304.495,817
Dec 4, 2024303.40304.50303.10303.73303.731,501
Dec 3, 2024302.20303.60301.70302.95302.9510,265
Dec 2, 2024295.40302.00295.30300.29300.292,479
Nov 29, 2024294.80296.80294.50294.77294.777,481
Nov 28, 2024297.20298.40296.00296.20296.20228,730
Nov 27, 2024295.20296.70294.00295.90295.901,094
Nov 26, 2024296.80296.80294.40294.98294.981,529
Nov 25, 2024297.40297.90294.90295.89295.8982,694
Nov 22, 2024295.20297.20294.20294.92294.924,704
Nov 21, 2024293.70295.10291.30292.70292.7060,603,940
Nov 20, 2024297.30297.40293.60294.56294.561,517
Nov 19, 2024302.40302.40291.10293.91293.91235,493
Nov 18, 2024297.20299.40294.40296.40296.404,904
Nov 15, 2024297.20297.70295.10296.54296.5410,189
Nov 14, 2024297.40299.90297.40299.04299.0410,036
Nov 13, 2024296.80297.15293.50294.64294.646,444
Nov 12, 2024301.20301.50296.20298.46298.467,614
Nov 11, 2024304.30305.50303.00304.75304.751,805
Nov 8, 2024 1.20 Dividend
Nov 8, 2024301.50302.70299.30301.12301.123,855
Nov 7, 2024302.10306.00300.80304.58303.38401,094
Nov 6, 2024308.10311.40302.80307.75306.5414,683
Nov 5, 2024302.20303.60301.60302.19301.002,249
Nov 4, 2024301.30304.60301.30303.80302.606,441
Nov 1, 2024301.40303.60301.40302.90301.71281
Oct 31, 2024300.60302.20300.00301.69300.5013,105
Oct 30, 2024305.60306.50302.90304.10302.901,524
Oct 29, 2024309.80310.90307.10309.49308.272,128
Oct 28, 2024306.50309.00306.00306.77305.572,989
Oct 25, 2024305.50307.00304.30306.05304.857,839
Oct 24, 2024306.20307.30303.90304.96303.765,718
Oct 23, 2024306.10307.50304.70305.66304.4674,795
Oct 22, 2024307.50307.60303.70304.70303.501,826
Oct 21, 2024307.00309.90306.50307.81306.601,819
Oct 18, 2024308.70310.10308.50310.10308.882,903
Oct 17, 2024310.10315.00306.50308.90307.689,034
Oct 16, 2024310.80310.80308.40309.11307.892,590
Oct 15, 2024312.80313.90310.50310.50309.281,650
Oct 14, 2024311.10311.40308.30309.66308.445,195
Oct 11, 2024305.40310.00304.90308.70307.488,370
Oct 10, 2024307.60307.60302.50304.14302.946,828
Oct 9, 2024305.00307.70303.70304.94303.748,538
Oct 8, 2024304.60306.70304.40306.00304.805,841
Oct 7, 2024309.10309.10305.40306.70305.492,549
Oct 4, 2024308.00308.40305.70307.50306.294,358
Oct 3, 2024310.60310.60306.70307.09305.881,183
Oct 2, 2024312.50312.50308.20309.40308.182,555
Oct 1, 2024313.90314.60310.00314.23312.999,718
Sep 30, 2024305.70312.50305.70310.39309.172,963
Sep 27, 2024313.90314.00309.20311.90310.671,571
Sep 26, 2024311.30313.80311.30313.40312.173,197
Sep 25, 2024307.00310.80307.00310.10308.881,574
Sep 24, 2024312.20312.20304.60305.90304.694,924
Sep 23, 2024310.70311.90308.40309.70308.488,610
Sep 20, 2024306.60311.80306.60310.19308.97397,372
Sep 19, 2024306.00307.80304.50307.24306.034,367
Sep 18, 2024304.60305.00301.60302.20301.014,224
Sep 17, 2024305.10306.30304.30305.30304.103,720
Sep 16, 2024300.50303.60300.00300.80299.611,366
Sep 13, 2024287.00300.50287.00299.86298.683,955
Sep 12, 2024300.70301.20296.60299.24298.062,947
Sep 11, 2024297.70298.70293.70297.82296.654,242
Sep 10, 2024297.20299.30296.10296.66295.495,715
Sep 9, 2024294.50297.80294.50295.61294.442,359
Sep 6, 2024291.70296.80290.30291.96290.813,821
Sep 5, 2024296.30297.00290.80294.62293.454,445
Sep 4, 2024297.50301.20290.80299.34298.1633,019
Sep 3, 2024307.00307.00298.20304.13302.945,718
Sep 2, 2024304.80305.50303.20305.30304.104,236
Aug 30, 2024299.30305.20299.30303.90302.701,683
Aug 29, 2024302.40305.60302.40304.90303.705,637
Aug 28, 2024293.30302.80293.30299.70298.5276,383
Aug 27, 2024302.50302.80298.80299.50298.322,181
Aug 23, 2024300.20302.40300.20301.39300.205,893
Aug 22, 2024297.10300.30296.70299.36298.185,748
Aug 21, 2024294.30296.50294.30296.30295.1370,075
Aug 20, 2024297.60297.60295.10295.10293.943,193
Aug 19, 2024297.40297.40294.80296.01294.857,216
Aug 16, 2024294.20296.10294.10295.59294.432,133
Aug 15, 2024291.30293.70289.70293.40292.2413,431
Aug 14, 2024288.60289.50287.40288.12286.9846,022
Aug 13, 2024287.40287.40285.80286.28285.155,525
Aug 12, 2024280.50287.50280.50286.73285.604,561
Aug 9, 2024285.10287.50284.00284.94283.823,413
Aug 8, 2024281.80284.30280.30281.08279.972,513
Aug 7, 2024280.50284.40280.10284.20283.087,098
Aug 6, 2024279.90281.40276.00276.74275.658,788
Aug 5, 2024268.00274.70265.40272.99271.917,033
Aug 2, 2024294.80294.80281.60284.87283.745,535
Aug 1, 2024301.30302.10296.80301.89300.702,319
Jul 31, 2024301.40304.70301.40302.30301.114,967
Jul 30, 2024304.00304.00300.20300.85299.665,621
Jul 29, 2024292.00302.70292.00300.55299.373,135
Jul 26, 2024295.20299.20295.20299.20298.021,649
Jul 25, 2024294.00294.80291.80294.80293.641,068
Jul 24, 2024297.70297.70296.00296.71295.545,308
Jul 23, 2024298.00301.20298.00299.84298.661,907
Jul 22, 2024295.10298.80295.10297.74296.571,813
Jul 19, 2024291.10294.70291.10293.25292.104,708
Jul 18, 2024294.20297.30291.80293.50292.341,488
Jul 17, 2024292.90294.20291.00293.33292.176,508
Jul 16, 2024294.80295.70293.50295.49294.322,670
Jul 15, 2024294.40295.70293.90294.50293.341,234
Jul 12, 2024289.10294.90287.40292.08290.936,028
Jul 11, 2024285.40286.90285.30286.12284.996,937
Jul 10, 2024284.60285.50283.90284.81283.681,640
Jul 9, 2024285.00288.00285.00285.76284.649,590
Jul 8, 2024286.10287.00284.90285.96284.832,090
Jul 5, 2024288.80290.00286.50287.50286.375,234
Jul 4, 2024287.40289.70287.40289.06287.921,789
Jul 3, 2024288.10289.30286.90287.96286.824,365
Jul 2, 2024287.80288.10286.00287.90286.774,213
Jul 1, 2024290.90290.90286.80287.71286.583,786
Jun 28, 2024288.60288.60286.60287.20286.07988
Jun 27, 2024286.80289.40286.80288.70287.561,110
Jun 26, 2024287.20289.10286.30286.99285.862,565
Jun 25, 2024286.00286.20284.50285.15284.039,958
Jun 24, 2024285.00287.20282.40287.14286.0136,251
Jun 20, 2024286.30287.10285.80286.61285.4863,569
Jun 19, 2024283.70284.40282.40284.40283.2867,378
Jun 18, 2024283.00284.50282.20284.10282.9812,390
Jun 17, 2024283.70284.60280.90281.70280.5916,277
Jun 14, 2024285.20285.70281.80283.72282.609,905
Jun 13, 2024292.00292.00285.30286.06284.949,443
Jun 12, 2024283.90291.30283.90288.50287.3690,084
Jun 11, 2024282.50286.80282.00282.50281.394,721
Jun 10, 2024286.40286.40284.10284.30283.188,313
Jun 7, 2024286.70288.20285.20286.22285.0917,032
Jun 5, 2024285.00286.40284.40285.70284.579,530
Jun 4, 2024282.20284.00281.50282.32281.213,358
Jun 3, 2024286.60286.60282.80285.40284.2855,775
May 31, 2024282.00283.20280.30282.83281.7223,222
May 30, 2024281.20281.90280.70281.20280.091,769
May 29, 2024282.90283.90281.30282.20281.091,595
May 28, 2024287.00287.00282.20283.30282.183,594
May 24, 2024283.00285.40282.50285.20284.086,875
May 23, 2024286.80286.80283.60285.00283.8812,144
May 22, 2024286.90287.10285.30287.10285.974,113
May 21, 2024284.70286.30282.70285.30284.1817,626
May 20, 2024278.40282.70278.10282.18281.076,331
May 17, 2024276.30276.70274.60275.65274.561,847
May 16, 2024279.10281.30275.60278.98277.884,314
May 15, 2024282.00282.90279.60280.70279.593,619
May 14, 2024280.20281.40278.50280.45279.355,858
May 13, 2024280.90280.90278.90280.27279.165,487
May 10, 2024280.80281.40278.90280.40279.30455,387
May 8, 2024274.60277.60274.10276.60275.517,346
May 8, 2024 3.60 Dividend
May 7, 2024275.00277.70274.30277.40272.722,434
May 3, 2024266.10271.60266.10271.50266.921,970
May 2, 2024271.50271.50267.80268.20263.683,537
Apr 30, 2024270.40271.60268.40270.66266.1015,554
Apr 29, 2024270.90272.70270.00270.00265.45252,232
Apr 26, 2024266.90270.20266.90267.90263.384,596
Apr 25, 2024269.40270.00264.50268.19263.667,175
Apr 24, 2024268.30269.60267.40268.60264.0712,922
Apr 23, 2024265.70267.42265.20267.40262.8911,109
Apr 22, 2024262.50264.10260.80262.71258.2811,019
Apr 19, 2024261.30261.30258.50260.40256.019,120
Apr 18, 2024259.10263.80258.20261.37256.967,954
Apr 17, 2024258.20262.00258.20261.14256.736,926
Apr 16, 2024256.80259.20256.80258.34253.995,693
Apr 15, 2024260.70262.20259.90261.11256.715,895
Apr 12, 2024257.10263.30257.10261.94257.5215,871
Apr 11, 2024259.40259.80256.20257.63253.288,213