Investor AB (IVSB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 25.53 | 26.72 | 25.53 | 25.93 | 25.93 | 32 |
| 20 Jun 2024 | 25.41 | 25.65 | 25.41 | 25.55 | 25.55 | - |
| 19 Jun 2024 | 25.40 | 25.40 | 25.21 | 25.40 | 25.40 | - |
| 18 Jun 2024 | 25.28 | 25.40 | 25.18 | 25.40 | 25.40 | - |
| 17 Jun 2024 | 25.33 | 25.33 | 24.94 | 25.22 | 25.22 | - |
| 14 Jun 2024 | 25.41 | 25.41 | 25.05 | 25.11 | 25.11 | - |
| 13 Jun 2024 | 26.06 | 26.06 | 25.31 | 25.31 | 25.31 | - |
| 12 Jun 2024 | 25.33 | 26.16 | 25.33 | 26.02 | 26.02 | - |
| 11 Jun 2024 | 25.36 | 25.53 | 25.14 | 25.53 | 25.53 | 162 |
| 10 Jun 2024 | 25.00 | 25.42 | 25.00 | 25.40 | 25.40 | 100 |
| 07 Jun 2024 | 25.60 | 25.60 | 25.04 | 25.04 | 25.04 | - |
| 06 Jun 2024 | 25.49 | 25.68 | 25.49 | 25.59 | 25.59 | - |
| 05 Jun 2024 | 25.04 | 25.32 | 25.04 | 25.23 | 25.23 | - |
| 04 Jun 2024 | 24.94 | 25.01 | 24.79 | 24.82 | 24.82 | - |
| 03 Jun 2024 | 25.10 | 25.17 | 24.92 | 24.92 | 24.92 | - |
| 31 May 2024 | 24.51 | 24.81 | 24.45 | 24.81 | 24.81 | - |
| 30 May 2024 | 24.26 | 24.42 | 24.26 | 24.42 | 24.42 | - |
| 29 May 2024 | 24.61 | 24.61 | 24.35 | 24.35 | 24.35 | - |
| 28 May 2024 | 24.71 | 24.89 | 24.57 | 24.75 | 24.75 | - |
| 27 May 2024 | 24.55 | 24.70 | 24.53 | 24.70 | 24.70 | - |
| 24 May 2024 | 24.09 | 24.57 | 24.09 | 24.51 | 24.51 | - |
| 23 May 2024 | 24.57 | 24.65 | 24.39 | 24.39 | 24.39 | - |
| 22 May 2024 | 24.53 | 24.67 | 24.47 | 24.47 | 24.47 | - |
| 21 May 2024 | 24.34 | 24.58 | 24.34 | 24.58 | 24.58 | - |
| 20 May 2024 | 23.67 | 24.26 | 23.67 | 24.23 | 24.23 | - |
| 17 May 2024 | 23.72 | 23.72 | 23.57 | 23.58 | 23.58 | - |
| 16 May 2024 | 24.16 | 24.18 | 23.77 | 23.84 | 23.84 | - |
| 15 May 2024 | 24.00 | 24.15 | 24.00 | 24.11 | 24.11 | - |
| 14 May 2024 | 24.38 | 24.38 | 23.92 | 23.92 | 23.92 | 12 |
| 13 May 2024 | 24.35 | 24.35 | 23.97 | 24.06 | 24.06 | 24 |
| 10 May 2024 | 24.13 | 24.13 | 23.90 | 24.06 | 24.06 | - |
| 09 May 2024 | 23.97 | 24.12 | 23.90 | 24.10 | 24.10 | - |
| 08 May 2024 | 23.64 | 24.01 | 23.63 | 24.01 | 24.01 | - |
| 08 May 2024 | 3.6 Dividend | |||||
| 07 May 2024 | 23.82 | 24.02 | 23.66 | 24.02 | 20.42 | - |
| 06 May 2024 | 23.73 | 23.73 | 23.47 | 23.61 | 20.08 | - |
| 03 May 2024 | 23.30 | 23.41 | 23.08 | 23.41 | 19.90 | - |
| 02 May 2024 | 23.20 | 23.25 | 23.03 | 23.25 | 19.76 | - |
| 30 Apr 2024 | 23.08 | 23.25 | 22.97 | 23.11 | 19.65 | - |
| 29 Apr 2024 | 23.14 | 23.29 | 23.09 | 23.09 | 19.63 | - |
| 26 Apr 2024 | 23.11 | 23.11 | 22.90 | 23.02 | 19.57 | - |
| 25 Apr 2024 | 23.34 | 23.34 | 22.66 | 22.66 | 19.26 | - |
| 24 Apr 2024 | 23.22 | 23.22 | 23.06 | 23.06 | 19.60 | - |
| 23 Apr 2024 | 22.73 | 23.19 | 22.73 | 23.19 | 19.72 | - |
| 22 Apr 2024 | 22.55 | 22.71 | 22.50 | 22.69 | 19.29 | - |
| 19 Apr 2024 | 21.97 | 22.38 | 21.97 | 22.38 | 19.02 | - |
| 18 Apr 2024 | 22.27 | 22.57 | 22.26 | 22.26 | 18.93 | - |
| 17 Apr 2024 | 22.19 | 22.56 | 22.19 | 22.25 | 18.91 | - |
| 16 Apr 2024 | 22.08 | 22.36 | 22.08 | 22.36 | 19.01 | - |
| 15 Apr 2024 | 22.55 | 22.63 | 22.34 | 22.34 | 18.99 | - |
| 12 Apr 2024 | 22.54 | 22.85 | 22.33 | 22.33 | 18.99 | - |
| 11 Apr 2024 | 22.49 | 22.63 | 22.27 | 22.43 | 19.07 | - |
| 10 Apr 2024 | 22.80 | 22.86 | 22.59 | 22.59 | 19.21 | - |
| 09 Apr 2024 | 22.66 | 22.82 | 22.66 | 22.66 | 19.26 | - |
| 08 Apr 2024 | 22.64 | 22.86 | 22.56 | 22.83 | 19.41 | - |
| 05 Apr 2024 | 22.96 | 22.96 | 22.56 | 22.65 | 19.26 | - |
| 04 Apr 2024 | 23.17 | 23.31 | 23.17 | 23.31 | 19.82 | - |
| 03 Apr 2024 | 23.18 | 23.21 | 23.13 | 23.17 | 19.70 | - |
| 02 Apr 2024 | 23.33 | 23.33 | 23.13 | 23.18 | 19.71 | - |
| 28 Mar 2024 | 23.38 | 23.41 | 23.17 | 23.20 | 19.72 | - |
| 27 Mar 2024 | 23.44 | 23.44 | 23.36 | 23.36 | 19.86 | - |
| 26 Mar 2024 | 23.61 | 23.64 | 23.39 | 23.53 | 20.01 | - |
| 25 Mar 2024 | 23.50 | 23.60 | 23.38 | 23.60 | 20.06 | - |
| 22 Mar 2024 | 23.16 | 23.56 | 23.16 | 23.52 | 20.00 | - |
| 21 Mar 2024 | 23.42 | 23.45 | 23.18 | 23.34 | 19.84 | - |
| 20 Mar 2024 | 23.29 | 23.29 | 23.16 | 23.19 | 19.72 | - |
| 19 Mar 2024 | 23.01 | 23.36 | 23.01 | 23.36 | 19.86 | - |
| 18 Mar 2024 | 23.73 | 23.73 | 23.05 | 23.05 | 19.59 | - |
| 15 Mar 2024 | 23.63 | 23.93 | 23.63 | 23.86 | 20.28 | 65 |
| 14 Mar 2024 | 23.83 | 24.01 | 23.69 | 23.69 | 20.14 | - |
| 13 Mar 2024 | 24.13 | 24.13 | 23.84 | 23.91 | 20.32 | 220 |
| 12 Mar 2024 | 23.43 | 23.94 | 23.43 | 23.93 | 20.34 | - |
| 11 Mar 2024 | 23.31 | 23.43 | 23.31 | 23.31 | 19.82 | - |
| 08 Mar 2024 | 23.38 | 23.49 | 23.34 | 23.34 | 19.85 | - |
| 07 Mar 2024 | 23.03 | 23.40 | 23.03 | 23.40 | 19.89 | - |
| 06 Mar 2024 | 22.83 | 23.10 | 22.82 | 23.10 | 19.64 | - |
| 05 Mar 2024 | 22.88 | 23.02 | 22.82 | 22.82 | 19.40 | - |
| 04 Mar 2024 | 23.07 | 23.07 | 22.94 | 22.95 | 19.51 | - |
| 01 Mar 2024 | 23.31 | 23.31 | 23.13 | 23.13 | 19.66 | - |
| 29 Feb 2024 | 23.03 | 23.30 | 22.94 | 23.30 | 19.80 | - |
| 28 Feb 2024 | 23.13 | 23.13 | 22.99 | 23.00 | 19.55 | - |
| 27 Feb 2024 | 22.99 | 23.23 | 22.99 | 23.12 | 19.66 | - |
| 26 Feb 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 19.74 | 65 |
| 23 Feb 2024 | 22.90 | 23.15 | 22.90 | 23.15 | 19.68 | - |
| 22 Feb 2024 | 22.74 | 22.97 | 22.74 | 22.86 | 19.43 | - |
| 21 Feb 2024 | 22.76 | 22.76 | 22.51 | 22.56 | 19.18 | - |
| 20 Feb 2024 | 22.83 | 22.83 | 22.63 | 22.66 | 19.26 | - |
| 19 Feb 2024 | 22.56 | 22.72 | 22.43 | 22.72 | 19.31 | - |
| 16 Feb 2024 | 22.29 | 22.67 | 22.29 | 22.57 | 19.19 | - |
| 15 Feb 2024 | 22.28 | 22.36 | 22.27 | 22.27 | 18.94 | - |
| 14 Feb 2024 | 21.85 | 22.18 | 21.85 | 22.18 | 18.86 | - |
| 13 Feb 2024 | 22.09 | 22.13 | 21.88 | 21.88 | 18.60 | - |
| 12 Feb 2024 | 21.93 | 22.16 | 21.93 | 22.16 | 18.84 | - |
| 09 Feb 2024 | 21.89 | 22.02 | 21.78 | 21.91 | 18.62 | - |
| 08 Feb 2024 | 21.91 | 21.92 | 21.84 | 21.89 | 18.61 | - |
| 07 Feb 2024 | 21.80 | 21.88 | 21.80 | 21.83 | 18.56 | - |
| 06 Feb 2024 | 21.69 | 21.78 | 21.51 | 21.78 | 18.52 | - |
| 05 Feb 2024 | 21.63 | 21.65 | 21.51 | 21.60 | 18.36 | - |
| 02 Feb 2024 | 21.86 | 21.96 | 21.79 | 21.89 | 18.61 | - |
| 01 Feb 2024 | 21.74 | 21.81 | 21.72 | 21.81 | 18.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.