Frankfurt - Delayed Quote EUR

Investor AB (publ) (IVS.F)

25.95
-0.89
(-3.32%)
At close: May 23 at 8:11:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202525.9525.9525.9525.9525.95-
May 22, 202526.8426.8426.8426.8426.84-
May 21, 202527.1227.1227.1227.1227.12-
May 20, 202526.9327.4026.9327.4027.40155
May 19, 202526.9726.9726.9726.9726.97160
May 16, 202526.9426.9426.9426.9426.94-
May 15, 202526.7226.7226.7226.7226.72-
May 14, 202526.8626.8626.8626.8626.86-
May 13, 202526.8926.8926.5826.5826.58275
May 12, 202526.1626.9326.1626.9326.93100
May 9, 202525.8125.8125.8125.8125.81-
May 8, 2025 0.3442125 Dividend
May 8, 202526.0126.3626.0126.1026.10350
May 7, 202525.9725.9725.9725.9722.22-
May 6, 202526.3026.3826.3026.3822.571,000
May 5, 202526.5126.7526.5126.5222.69116
May 2, 202526.1826.1826.1826.1822.40-
Apr 30, 202525.6725.6725.6725.6721.96-
Apr 29, 202525.8725.8725.3625.3621.70250
Apr 28, 202525.8926.1825.8926.1822.40500
Apr 25, 202525.7525.7525.7525.7522.03-
Apr 24, 202525.8225.8225.8225.8222.09-
Apr 23, 202525.6725.6725.6725.6721.96-
Apr 22, 202525.2525.2525.2525.2521.60-
Apr 17, 202524.7224.7224.7224.7221.15-
Apr 16, 202524.6724.6724.6724.6721.11-
Apr 15, 202524.6624.6624.6624.6621.10-
Apr 14, 202524.4024.4024.4024.4020.88-
Apr 11, 202524.9624.9623.8624.6421.08195
Apr 10, 202525.4225.4224.6324.6321.07320
Apr 9, 202523.7023.7023.3023.3019.9475
Apr 8, 202524.0224.5024.0224.5020.9660
Apr 7, 202523.5323.5323.5323.5320.13400
Apr 4, 202526.0126.0126.0126.0122.25-
Apr 3, 202526.4926.4926.4926.4922.66-
Apr 2, 202527.6927.6927.6927.6923.69-
Apr 1, 202527.3127.5327.3127.5323.55-
Mar 31, 202528.2528.2527.5527.6023.61380
Mar 28, 202528.3328.3428.3328.3424.255
Mar 27, 202528.1128.1128.1128.1124.05-
Mar 26, 202528.3228.3228.3228.3224.23-
Mar 25, 202528.2328.2328.2328.2324.15-
Mar 24, 202528.1128.1128.1128.1124.05-
Mar 21, 202528.3128.3328.3128.3324.243
Mar 20, 202528.2228.2228.2228.2224.15-
Mar 19, 202527.9027.9027.9027.9023.87-
Mar 18, 202527.8128.5127.8128.5124.395
Mar 17, 202528.0528.0528.0528.0524.0030
Mar 14, 202527.4827.4827.4827.4823.51-
Mar 13, 202527.5027.5027.5027.5023.53-
Mar 12, 202527.4827.4827.4827.4823.51-
Mar 11, 202527.9027.9027.9027.9023.87-
Mar 10, 202528.1728.1727.9427.9423.91180
Mar 7, 202528.2928.2928.2928.2924.20-
Mar 6, 202528.4928.8728.4928.8724.705
Mar 5, 202528.2428.2428.2428.2424.16-
Mar 4, 202529.1629.1629.1629.1624.95-
Mar 3, 202528.5428.5428.4428.4424.3350
Feb 28, 202528.5028.5028.5028.5024.38-
Feb 27, 202528.9028.9028.9028.9024.73-
Feb 26, 202528.4628.4628.4628.4624.35-
Feb 25, 202528.3728.5728.3728.5724.4491
Feb 24, 202529.5029.5029.5029.5025.24148
Feb 21, 202528.5128.5128.5128.5124.39-
Feb 20, 202528.4328.4328.4328.4324.32-
Feb 19, 202528.7828.7828.6128.6124.48200
Feb 18, 202528.6228.6228.6228.6224.49-
Feb 17, 202528.1528.1528.1528.1524.09-
Feb 14, 202528.3228.3228.3228.3224.23-
Feb 13, 202527.9027.9027.9027.9023.87-
Feb 12, 202527.7428.2127.7428.2124.141,830
Feb 11, 202527.8527.8527.8227.8223.80443
Feb 10, 202527.3128.1427.3128.1424.0817
Feb 7, 202527.5027.5027.5027.5023.53-
Feb 6, 202527.1027.5827.1027.5823.602
Feb 5, 202526.7526.7526.7526.7522.89-
Feb 4, 202526.6726.6726.6726.6722.82-
Feb 3, 202526.9926.9926.9926.9923.09170
Jan 31, 202527.3927.3927.3927.3923.43-
Jan 30, 202527.2027.2027.2027.2023.27-
Jan 29, 202527.0827.6027.0827.6023.61230
Jan 28, 202526.8726.8726.8726.8722.99-
Jan 27, 202527.2527.2527.2527.2523.32-
Jan 24, 202527.2527.5727.2527.5723.5944
Jan 23, 202527.4727.4727.4727.4723.50-
Jan 22, 202527.3527.3527.3527.3523.40-
Jan 21, 202527.0527.0527.0527.0523.14-
Jan 20, 202526.8926.8926.8926.8923.01-
Jan 17, 202526.4026.4026.4026.4022.59-
Jan 16, 202526.1926.1926.1926.1922.41-
Jan 15, 202525.7125.7125.7125.7122.00-
Jan 14, 202525.6625.6625.6625.6621.95-
Jan 13, 202525.9025.9025.9025.9022.16-
Jan 10, 202525.9725.9725.9725.9722.22-
Jan 9, 202525.9725.9725.9725.9722.22-
Jan 8, 202525.7325.7325.7325.7322.01-
Jan 7, 202525.9425.9425.9425.9422.19-
Jan 6, 202525.8026.4225.8026.4222.6120
Jan 3, 202525.7825.7825.7825.7822.06-
Jan 2, 202525.3725.3725.3725.3721.71-
Dec 30, 202425.3825.3825.3825.3821.72-
Dec 27, 202425.0925.6325.0925.6321.9320
Dec 23, 202425.1125.1125.1125.1121.4821
Dec 20, 202425.2325.2325.2325.2321.59-
Dec 19, 202425.5625.5625.5325.5321.8420
Dec 18, 202425.7025.7025.7025.7021.99200
Dec 17, 202425.6225.6225.6225.6221.92-
Dec 16, 202425.5825.5825.5825.5821.89-
Dec 13, 202425.6325.6325.6325.6321.93-
Dec 12, 202425.9025.9025.9025.9022.1675
Dec 11, 202426.0526.0525.5725.5721.88250
Dec 10, 202426.1326.1326.1326.1322.36-
Dec 9, 202426.5426.5426.4826.4822.66250
Dec 6, 202426.3226.3226.3226.3222.52-
Dec 5, 202426.5526.5526.5526.5522.7235
Dec 4, 202426.3326.5626.3226.5622.72265
Dec 3, 202426.1126.3126.1126.3122.5140
Dec 2, 202425.7025.7025.7025.7021.992,000
Nov 29, 202425.5625.5625.5625.5621.87-
Nov 28, 202425.7825.7825.7825.7822.06120
Nov 27, 202425.4726.0625.4726.0622.3010
Nov 26, 202425.6025.6025.6025.6021.90-
Nov 25, 202425.7625.7625.7625.7622.04-
Nov 22, 202425.2825.2825.2825.2821.63-
Nov 21, 202425.1425.1425.1425.1421.51-
Nov 20, 202425.4825.4825.4825.4821.80-
Nov 19, 202425.5225.5225.4325.4321.76115
Nov 18, 202425.5525.5525.5525.5521.86-
Nov 15, 202425.6425.6425.6425.6421.94-
Nov 14, 202425.3925.3925.3925.3921.72-
Nov 13, 202425.5025.5025.5025.5021.82-
Nov 12, 202425.9125.9125.9125.9122.17-
Nov 11, 202426.1626.1626.1626.1622.3830
Nov 8, 2024 0.110148005 Dividend
Nov 8, 202426.3926.3926.3926.3922.58-
Nov 7, 202425.8726.7825.8726.7821.89270
Nov 6, 202425.9226.4725.9226.4721.631,300
Nov 5, 202426.0426.0425.5525.5520.88150
Nov 4, 202426.3426.3426.3426.3421.5310
Nov 1, 202426.0326.0326.0326.0321.27-
Oct 31, 202425.9225.9225.9225.9221.18-
Oct 30, 202426.4026.4026.0526.0521.291,350
Oct 29, 202426.7826.8726.7826.8721.9620
Oct 28, 202426.6926.6926.6926.6921.81-
Oct 25, 202426.4326.4326.4326.4321.60-
Oct 24, 202426.7726.7726.7726.7721.88-
Oct 23, 202426.7626.7626.7626.7621.87-
Oct 22, 202426.8826.8826.8826.8821.97-
Oct 21, 202426.9526.9526.9326.9322.01430
Oct 18, 202426.9226.9226.9226.9222.00-
Oct 17, 202427.0527.2127.0527.0522.11391
Oct 16, 202427.2727.7427.2727.7422.67400
Oct 15, 202427.4227.6927.4227.6922.63180
Oct 14, 202427.2127.2227.2127.2222.25-
Oct 11, 202426.7026.7026.7026.7021.82-
Oct 10, 202427.0527.0527.0527.0522.11-
Oct 9, 202426.6527.4226.6527.4222.411,100
Oct 8, 202426.6626.6626.6626.6621.79-
Oct 7, 202426.9126.9126.9126.9121.99-
Oct 4, 202426.9726.9726.9726.9722.04-
Oct 3, 202427.2127.2127.2127.2122.24-
Oct 2, 202427.1927.1927.1927.1922.22-
Oct 1, 202427.5727.5727.5727.5722.53-
Sep 30, 202428.1528.1527.6027.6022.56350
Sep 27, 202427.1627.1627.1627.1622.20-
Sep 26, 202426.9226.9226.9226.9222.00-
Sep 25, 202427.0727.0727.0727.0722.12-
Sep 24, 202427.2627.2727.2627.2722.2949
Sep 23, 202427.4827.4827.4827.4822.46-
Sep 20, 202426.9126.9126.9126.9121.99-
Sep 19, 202426.1326.1326.1326.1321.36-
Sep 18, 202426.7626.7626.7626.7621.87-
Sep 17, 202426.7326.7326.7326.7321.85-
Sep 16, 202426.4126.4126.4126.4121.58-
Sep 13, 202426.1126.9426.1126.9422.0230
Sep 12, 202426.0926.0926.0926.0921.32-
Sep 11, 202425.8726.1625.8726.1621.3850
Sep 10, 202425.8325.8325.8325.8321.11-
Sep 9, 202425.7425.7425.7425.7421.04-
Sep 6, 202425.4825.4825.4825.4820.82-
Sep 5, 202426.1926.1926.1926.1921.40-
Sep 4, 202426.4726.4726.2126.2121.4280
Sep 3, 202426.7526.7526.7526.7521.86-
Sep 2, 202426.6926.6926.6926.6921.81-
Aug 30, 202426.5927.1626.5927.1622.2020
Aug 29, 202426.5126.9726.5126.9722.04200
Aug 28, 202426.2326.5026.2326.5021.66340
Aug 27, 202426.4526.4526.4526.4521.62-
Aug 26, 202426.3026.3326.3026.3321.521,834
Aug 23, 202426.2126.2126.2126.2121.42-
Aug 22, 202425.8425.8425.8425.8421.12-
Aug 21, 202425.8825.8825.8825.8821.15-
Aug 20, 202425.9025.9025.9025.9021.17-
Aug 19, 202425.5425.8925.5425.8921.16160
Aug 16, 202425.2425.2425.2425.2420.63-
Aug 15, 202424.9724.9724.9724.9720.41-
Aug 14, 202424.9924.9924.9924.9920.42-
Aug 13, 202424.7024.7024.7024.7020.19-
Aug 12, 202424.7524.7524.7524.7520.23-
Aug 9, 202424.5724.5724.5724.5720.08-
Aug 8, 202424.7324.7524.7124.7520.2363
Aug 7, 202423.6925.2123.6925.2120.6098
Aug 6, 202423.2224.4323.2224.1619.75210
Aug 5, 202423.4723.9623.4723.9619.5855
Aug 2, 202425.5025.5025.5025.5020.84-
Aug 1, 202426.0026.0025.9625.9621.22200
Jul 31, 202425.6726.3725.6726.3721.5575
Jul 30, 202425.5025.5025.5025.5020.84-
Jul 29, 202425.3025.3025.3025.3020.68-
Jul 26, 202424.9825.4824.9825.4820.82300
Jul 25, 202425.1425.1424.8324.8320.291,200
Jul 24, 202425.4525.4525.4525.4520.80-
Jul 23, 202425.3825.3825.3825.3820.74-
Jul 22, 202425.1425.1425.1425.1420.55-
Jul 19, 202425.2925.2925.2925.2920.67-
Jul 18, 202425.4425.4425.4425.4420.79-
Jul 17, 202425.5525.7325.5525.7321.03-
Jul 16, 202425.3825.3825.3825.3820.74-
Jul 15, 202425.4825.4825.4825.4820.82-
Jul 12, 202425.0325.0325.0325.0320.46-
Jul 11, 202424.9724.9724.9724.9720.41-
Jul 10, 202424.8924.8924.8924.8920.34-
Jul 9, 202424.8924.8924.8924.8920.34-
Jul 8, 202425.1425.1425.1425.1420.55-
Jul 5, 202425.4525.4525.4525.4520.80-
Jul 4, 202425.2925.2925.2925.2920.67-
Jul 3, 202425.3225.3225.3225.3220.69-
Jul 2, 202425.1025.1025.1025.1020.51-
Jul 1, 202425.2925.2925.2925.2920.67-
Jun 28, 202425.2225.2225.2225.2220.61-
Jun 27, 202425.3725.3725.3725.3720.73-
Jun 26, 202425.1725.1725.1725.1720.57-
Jun 25, 202425.3625.3625.3625.3620.73-
Jun 24, 202425.4125.4125.4125.4120.77-
Jun 21, 202425.1825.1825.1825.1820.58-
Jun 20, 202425.2325.2325.2325.2320.62-
Jun 19, 202425.3225.3225.3025.3020.68395
Jun 18, 202425.0225.0225.0225.0220.45-
Jun 17, 202425.0325.0325.0325.0320.46-
Jun 14, 202425.3925.3925.3925.3920.75-
Jun 13, 202425.8425.8425.8425.8421.12-
Jun 12, 202425.1825.1825.1825.1820.58-
Jun 11, 202425.0525.0525.0525.0520.47-
Jun 10, 202424.7824.7824.7824.7820.25-
Jun 7, 202425.2525.2525.2525.2520.64-
Jun 6, 202424.8224.8224.8224.8220.28-
Jun 5, 202424.8924.8924.8924.8920.34-
Jun 4, 202424.8524.8524.8524.8520.31-
Jun 3, 202424.6925.1024.6925.1020.51120
May 31, 202424.5324.5324.5324.5320.05-
May 30, 202424.2724.2724.2724.2719.83-
May 29, 202424.5524.5524.5024.5020.0250
May 28, 202424.7724.7724.7724.7720.24-
May 27, 202424.5724.5724.5624.5620.07200
May 24, 202424.3924.3924.3924.3919.93-
May 23, 202424.5524.5524.5524.5520.06-