Munich - Delayed Quote EUR

Investor AB (IVS.MU)

Compare
28.69
+0.13
+(0.46%)
At close: 8:08:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 202528.6928.6928.6928.6928.69-
Feb 25, 202528.5328.5628.5328.5628.56300
Feb 24, 202529.0429.0428.5928.5928.59200
Feb 21, 202528.8129.0128.8129.0129.0184
Feb 20, 202528.8228.8228.8228.8228.82-
Feb 19, 202528.8228.8228.8228.8228.82-
Feb 18, 202528.6228.6228.6228.6228.62-
Feb 17, 202528.2028.2028.2028.2028.20-
Feb 14, 202528.2028.2028.2028.2028.20-
Feb 13, 202528.0528.0528.0528.0528.05-
Feb 12, 202527.7727.7727.7727.7727.77-
Feb 11, 202527.5627.5627.5627.5627.56-
Feb 10, 202527.4627.4627.4627.4627.46-
Feb 7, 202527.4627.4627.4627.4627.46-
Feb 6, 202527.3027.3027.3027.3027.30-
Feb 5, 202526.8926.8926.8926.8926.89-
Feb 4, 202526.8926.8926.8926.8926.89-
Feb 3, 202526.9126.9126.9126.9126.91-
Jan 31, 202527.4527.4527.4527.4527.45-
Jan 30, 202527.3827.3827.3827.3827.38-
Jan 29, 202527.3827.3827.3827.3827.38-
Jan 28, 202527.1827.3827.1827.3827.38150
Jan 27, 202527.1827.1827.1827.1827.18-
Jan 24, 202527.3627.4827.3627.4827.4860
Jan 23, 202527.6627.6627.0027.0027.00100
Jan 22, 202527.3027.6627.3027.6627.66200
Jan 21, 202527.1227.1227.1227.1227.12-
Jan 20, 202526.8726.8726.8726.8726.87-
Jan 17, 202526.3726.3726.3726.3726.37-
Jan 16, 202526.3226.3226.3226.3226.32-
Jan 15, 202525.8626.2625.8626.2626.26800
Jan 14, 202526.0826.0826.0826.0826.08-
Jan 13, 202526.0826.0826.0826.0826.08-
Jan 10, 202526.1326.1326.1326.1326.13-
Jan 9, 202525.9226.1325.9226.1326.13500
Jan 8, 202525.8825.8825.8825.8825.88-
Jan 7, 202526.2426.2426.2426.2426.24-
Jan 6, 202525.9325.9325.9325.9325.93-
Jan 3, 202525.7925.7925.7925.7925.79-
Jan 2, 202525.5925.7925.5925.7925.797
Dec 30, 202425.4425.4425.4425.4425.44-
Dec 27, 202425.4425.4425.4425.4425.44-
Dec 23, 202425.3025.3025.3025.3025.30-
Dec 20, 202425.3225.3225.3225.3225.32-
Dec 19, 202425.5925.5925.5925.5925.59-
Dec 18, 202425.7125.7125.7125.7125.71-
Dec 17, 202425.8025.8025.8025.8025.80-
Dec 16, 202425.8025.8025.8025.8025.80-
Dec 13, 202425.8525.8525.8525.8525.85400
Dec 12, 202426.2426.2426.2426.2426.24-
Dec 11, 202426.3426.3426.0826.0826.0850
Dec 10, 202426.4426.4426.4426.4426.44-
Dec 9, 202426.5126.5126.5126.5126.51-
Dec 6, 202426.5126.5126.5126.5126.51-
Dec 5, 202426.2526.5126.2526.5126.51375
Dec 4, 202426.1726.1726.1726.1726.17-
Dec 3, 202426.1726.1726.1726.1726.17-
Dec 2, 202425.7525.7525.7525.7525.75-
Nov 29, 202425.7525.7525.7525.7525.75-
Nov 28, 202425.7525.7525.7525.7525.75-
Nov 27, 202425.6625.6625.6625.6625.66-
Nov 26, 202425.6625.6625.6625.6625.66-
Nov 25, 202425.6625.6625.6625.6625.66-
Nov 22, 202425.4425.4425.4425.4425.44-
Nov 21, 202425.4425.4425.4425.4425.44-
Nov 20, 202425.6525.6525.6525.6525.65-
Nov 19, 202425.7225.7225.7225.7225.72-
Nov 18, 202425.7225.7225.7225.7225.72-
Nov 15, 202425.7225.7225.7225.7225.72-
Nov 14, 202425.6525.6525.6525.6525.65-
Nov 13, 202425.6625.6625.6625.6625.66-
Nov 12, 202426.1026.1026.1026.1026.10-
Nov 11, 202426.1026.1026.1026.1026.10-
Nov 8, 2024 0.11 Dividend
Nov 8, 202426.3226.3226.3226.3226.32-
Nov 7, 202426.0626.0626.0626.0624.86-
Nov 6, 202426.0626.0626.0626.0624.86-
Nov 5, 202426.0626.0626.0626.0624.86-
Nov 4, 202426.2126.2126.2126.2125.00-
Nov 1, 202426.1026.1026.1026.1024.90-
Oct 31, 202426.1026.1026.1026.1024.90-
Oct 30, 202426.7126.7126.7126.7125.48-
Oct 29, 202426.7826.7826.7826.7825.55-
Oct 28, 202426.6226.6226.6226.6225.39-
Oct 25, 202426.5926.5926.5926.5925.37-
Oct 24, 202426.9326.9326.9326.9325.69-
Oct 23, 202426.9826.9826.9826.9825.74-
Oct 22, 202427.0127.0127.0127.0125.77-
Oct 21, 202427.1027.1027.1027.1025.85-
Oct 18, 202427.1027.1027.1027.1025.85-
Oct 17, 202427.3427.3427.3427.3426.08-
Oct 16, 202427.3927.3927.3927.3926.13-
Oct 15, 202427.4127.4127.4127.4126.15-
Oct 14, 202427.2127.2127.2127.2125.96-
Oct 11, 202426.8226.8226.8226.8225.59-
Oct 10, 202427.1727.1727.0027.0025.76186
Oct 9, 202426.8926.8926.8926.8925.65-
Oct 8, 202426.7826.7826.7826.7825.55-
Oct 7, 202427.1027.1027.1027.1025.85-
Oct 4, 202427.1027.1027.1027.1025.85-
Oct 3, 202427.3627.3627.3627.3626.10-
Oct 2, 202427.4527.4527.4527.4526.19-
Oct 1, 202427.8727.8727.8727.8726.59-
Sep 30, 202428.0128.0128.0128.0126.72-
Sep 27, 202428.2528.2528.2528.2526.95-
Sep 26, 202427.7127.7127.7127.7126.43-
Sep 25, 202427.2027.2027.2027.2025.95-
Sep 24, 202427.5027.5027.5027.5026.23-
Sep 23, 202427.4527.4527.4527.4526.19-
Sep 20, 202426.9226.9226.9226.9225.68-
Sep 19, 202426.8326.8326.8326.8325.59-
Sep 18, 202426.7926.7926.7926.7925.56-
Sep 17, 202426.7726.7726.7726.7725.54-
Sep 16, 202426.5926.5926.5926.5925.37-
Sep 13, 202426.2226.2226.2226.2225.01-
Sep 12, 202426.0726.0726.0726.0724.87-
Sep 11, 202425.9825.9825.9825.9824.78-
Sep 10, 202425.8425.8425.8425.8424.65-
Sep 9, 202425.8025.8025.8025.8024.61-
Sep 6, 202425.6725.6725.6725.6724.49-
Sep 5, 202426.3826.3826.3826.3825.17-
Sep 4, 202426.3826.3826.3826.3825.17-
Sep 3, 202427.2527.2527.2527.2526.00-
Sep 2, 202426.6927.2626.6927.2626.00500
Aug 30, 202426.6826.6826.6826.6825.45-
Aug 29, 202426.5626.5626.5626.5625.34-
Aug 28, 202426.4426.4426.4426.4425.22-
Aug 27, 202426.4426.4426.4426.4425.22-
Aug 26, 202426.3726.3726.3726.3725.16-
Aug 23, 202426.2226.2226.2226.2225.01-
Aug 22, 202426.0526.0526.0526.0524.85-
Aug 21, 202425.9025.9025.9025.9024.71-
Aug 20, 202425.9025.9025.9025.9024.71-
Aug 19, 202425.5925.5925.5925.5924.41-
Aug 16, 202425.4925.4925.4925.4924.32-
Aug 15, 202425.2025.2025.2025.2024.04-
Aug 14, 202424.8824.8824.8824.8823.73-
Aug 13, 202424.9124.9124.8624.8623.7216
Aug 12, 202424.8524.8524.8524.8523.71-
Aug 9, 202424.7324.7324.7324.7323.59-
Aug 8, 202424.9724.9724.9724.9723.82-
Aug 7, 202424.1824.1824.1824.1823.07-
Aug 6, 202424.1324.1324.0924.0922.9812
Aug 5, 202424.1424.1424.1424.1423.03-
Aug 2, 202425.6925.6925.6925.6924.51-
Aug 1, 202425.9625.9625.9625.9624.76-
Jul 31, 202425.9325.9325.9325.9324.74-
Jul 30, 202425.5225.5225.5225.5224.34-
Jul 29, 202425.4125.4125.4125.4124.24-
Jul 26, 202425.2025.2025.2025.2024.04-
Jul 25, 202425.2025.2025.2025.2024.04-
Jul 24, 202425.5225.5225.5225.5224.34-
Jul 23, 202425.4925.4925.4925.4924.32-
Jul 22, 202425.4525.4525.4525.4524.28-
Jul 19, 202425.4025.4825.4025.4824.31250
Jul 18, 202425.4025.4025.4025.4024.23-
Jul 17, 202425.3825.3825.3825.3824.21-
Jul 16, 202425.5125.5125.5125.5124.34-
Jul 15, 202425.5225.5225.5225.5224.34-
Jul 12, 202425.0625.0625.0625.0623.91-
Jul 11, 202425.0625.0625.0625.0623.91-
Jul 10, 202425.0625.0625.0625.0623.91-
Jul 9, 202425.1025.1025.1025.1023.94-
Jul 8, 202425.3525.3525.3525.3524.18-
Jul 5, 202425.4425.4425.4425.4424.27-
Jul 4, 202425.3825.3825.3825.3824.21-
Jul 3, 202425.3125.3125.3125.3124.14-
Jul 2, 202425.3125.3125.3125.3124.14-
Jul 1, 202425.5825.5825.5825.5824.40-
Jun 28, 202425.3325.3325.3325.3324.16-
Jun 27, 202425.5025.5025.5025.5024.33-
Jun 26, 202425.5325.5325.5325.5324.35-
Jun 25, 202425.5525.5525.5525.5524.37-
Jun 24, 202425.7925.7925.7925.7924.60-
Jun 21, 202425.5325.5325.5325.5324.35-
Jun 20, 202425.3825.3825.3825.3824.21-
Jun 19, 202425.5025.5025.5025.5024.33-
Jun 18, 202425.1925.1925.1925.1924.03-
Jun 17, 202425.1925.1925.1925.1924.03-
Jun 14, 202425.5625.5625.5625.5624.38-
Jun 13, 202425.8325.8325.8325.8324.64-
Jun 12, 202425.2125.2125.2125.2124.05-
Jun 11, 202425.2125.2125.2125.2124.05-
Jun 10, 202425.0025.0025.0025.0023.85-
Jun 7, 202425.2125.2125.2125.2124.05-
Jun 6, 202425.2125.2125.2125.2124.05-
Jun 5, 202424.9624.9624.9624.9623.81-
Jun 4, 202424.9624.9624.9624.9623.81-
Jun 3, 202424.9624.9624.9624.9623.81-
May 31, 202424.5624.5624.5624.5623.43-
May 30, 202424.4424.4424.4424.4423.31-
May 29, 202424.8024.8024.8024.8023.66-
May 28, 202424.8024.8024.8024.8023.66-
May 27, 202424.5924.5924.5924.5923.46-
May 24, 202424.4324.4324.4324.4323.31-
May 23, 202424.6324.6324.6324.6323.50-
May 22, 202424.5224.6324.5224.6323.50500
May 21, 202424.1824.1824.1824.1823.07-
May 20, 202423.7823.7823.7823.7822.68-
May 17, 202423.7823.7823.7823.7822.68-
May 16, 202424.1324.1323.8523.8522.75415
May 15, 202423.9024.1023.9024.1022.99200
May 14, 202423.8423.8423.8423.8422.74-
May 13, 202423.8423.8423.8423.8422.74-
May 10, 202423.7423.7423.7423.7422.65-
May 9, 202423.5723.5723.5723.5722.48-
May 8, 2024 0.32 Dividend
May 8, 202423.5623.5623.5623.5622.48-
May 7, 202423.5623.5623.5623.5619.04-
May 6, 202423.3123.3123.3123.3118.84-
May 3, 202423.0523.0523.0523.0518.63-
May 2, 202422.8622.8622.8622.8618.48-
Apr 30, 202423.1023.1023.1023.1018.67-
Apr 29, 202423.1023.1023.1023.1018.67-
Apr 26, 202422.9822.9822.9822.9818.57-
Apr 25, 202423.1023.1023.1023.1018.67-
Apr 24, 202423.1023.1023.1023.1018.67-
Apr 23, 202422.7022.7022.7022.7018.35-
Apr 22, 202422.4122.4122.4122.4118.11-
Apr 19, 202422.0822.0822.0822.0817.84-
Apr 18, 202422.3622.3622.3622.3618.07-
Apr 17, 202422.2622.2622.2622.2617.99-
Apr 16, 202422.3022.3022.3022.3018.02-
Apr 15, 202422.6022.6022.6022.6018.27-
Apr 12, 202422.6622.6622.6622.6618.31-
Apr 11, 202422.6622.6622.6622.6618.31-
Apr 10, 202422.7722.7722.7722.7718.40-
Apr 9, 202422.7522.7722.7522.7718.4085
Apr 8, 202422.7222.7222.7222.7218.36-
Apr 5, 202422.8922.8922.8922.8918.50-
Apr 4, 202423.0023.0023.0023.0018.59-
Apr 3, 202423.0023.0023.0023.0018.59-
Apr 2, 202423.0023.0023.0023.0018.59-
Mar 28, 202423.2923.2923.0023.0018.59250
Mar 27, 202423.2923.2923.2923.2918.82-
Mar 26, 202423.2923.2923.2923.2918.82-
Mar 25, 202423.2023.2023.2023.2018.75-
Mar 22, 202423.1523.1523.1523.1518.71-
Mar 21, 202423.1523.1523.1523.1518.71-
Mar 20, 202423.0723.0723.0723.0718.64-
Mar 19, 202423.0123.0123.0123.0118.60-
Mar 18, 202423.7523.7523.7523.7519.19-
Mar 15, 202423.7523.7523.7523.7519.19-
Mar 14, 202423.7523.7523.7523.7519.19-
Mar 13, 202423.7523.7523.7523.7519.19-
Mar 12, 202423.2923.2923.2923.2918.82-
Mar 11, 202423.1923.1923.1923.1918.74-
Mar 8, 202423.0223.0223.0223.0218.60-
Mar 7, 202422.8622.8622.8622.8618.48-
Mar 6, 202422.7622.7622.7622.7618.39-
Mar 5, 202422.7622.7622.7622.7618.39-
Mar 4, 202422.9522.9522.9522.9518.55-
Mar 1, 202422.9522.9522.9522.9518.55-
Feb 29, 202422.9322.9322.9322.9318.53-
Feb 28, 202422.9822.9822.9822.9818.57-
Feb 27, 202423.0823.0823.0823.0818.65-
Feb 26, 202422.8622.8622.8622.8618.48-

Related Tickers

DBAN.DE Deutsche Beteiligungs AG
24.90
+1.01%
 
IGQ.F 3i Group plc
24.60
0.00%
 
SLRC SLR Investment Corp.
17.20
-1.66%
 
JPC Nuveen Preferred & Income Opportunities Fund
7.98
-0.25%
 
STK Columbia Seligman Premium Technology Growth Fund
31.33
-0.67%
 
CSWC Capital Southwest Corporation
23.18
-0.09%
 
APO Apollo Global Management, Inc.
147.65
+1.62%
 
KKR KKR & Co. Inc.
132.68
+2.38%
 
MAIN Main Street Capital Corporation
59.58
-0.80%
 
ARCC Ares Capital Corporation
23.04
-0.48%