Investor AB ser B

INVE-B 
(NasdaqOMXS) 
 

History: Investor AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/06/2019
450.00
453.90
447.70
453.90
1,227,418
452.30
0
18/06/2019
442.10
449.70
437.80
449.50
1,146,878
446.50
0
17/06/2019
439.40
443.80
438.10
442.10
804,547
441.30
0
14/06/2019
440.10
440.30
435.60
439.40
787,783
438.20
0
13/06/2019
437.50
443.40
436.40
440.10
905,309
441.00
0
12/06/2019
435.90
439.60
434.20
438.30
743,361
437.20
0
11/06/2019
434.00
440.60
433.20
437.30
926,577
437.90
0
10/06/2019
428.30
436.30
427.70
432.00
1,046,400
433.50
0
07/06/2019
423.10
427.90
423.00
425.60
886,085
425.60
0
05/06/2019
420.80
423.20
418.10
422.20
1,091,835
421.30
0
04/06/2019
414.80
421.30
410.00
420.80
1,324,636
417.10
0
03/06/2019
409.10
416.30
405.60
415.90
1,532,188
412.40
0
31/05/2019
418.20
419.00
410.10
410.30
1,773,222
412.00
0
29/05/2019
423.00
425.30
418.70
420.00
731,398
421.00
0
28/05/2019
430.10
431.70
425.40
425.40
1,710,977
426.40
0
27/05/2019
434.20
435.00
429.30
430.10
534,714
431.00
0
24/05/2019
427.00
433.80
427.00
431.50
844,458
431.50
0
23/05/2019
432.00
432.30
424.40
426.10
1,058,502
427.20
0
22/05/2019
434.80
436.80
432.60
434.60
680,619
434.50
0
21/05/2019
436.60
438.60
434.70
435.70
714,240
436.50
0
20/05/2019
439.30
439.80
432.00
434.90
813,470
434.80
0
17/05/2019
439.20
439.40
434.40
438.80
951,853
437.10
0
16/05/2019
433.00
440.50
430.60
440.00
837,048
436.50
0
15/05/2019
433.10
433.90
426.60
432.90
910,779
430.10
0
14/05/2019
421.40
431.70
421.40
431.60
1,122,582
429.00
0
13/05/2019
430.50
430.60
421.70
421.70
1,466,392
424.80
0
10/05/2019
429.40
432.20
427.40
430.50
1,071,852
430.00
0
09/05/2019
434.00
434.20
425.40
426.80
1,448,900
429.00
0
08/05/2019
437.50
443.70
436.20
443.70
1,287,808
441.00
0
07/05/2019
443.00
446.50
437.50
439.30
1,422,083
441.80
0
06/05/2019
447.30
447.30
436.30
442.80
1,419,038
440.50
0
03/05/2019
450.00
452.40
449.00
452.40
1,062,786
451.30
0
02/05/2019
452.80
453.80
448.50
449.80
1,355,413
450.60
0
30/04/2019
450.40
453.80
450.20
452.70
735,968
452.20
0
29/04/2019
450.70
451.50
447.60
450.50
824,049
450.50
0
26/04/2019
444.10
450.80
444.00
449.80
1,193,363
448.70
0
25/04/2019
441.50
448.00
438.30
443.80
1,716,406
443.80
0
24/04/2019
436.60
443.60
436.00
437.00
1,190,642
439.00
0
23/04/2019
438.70
438.70
433.90
436.40
1,104,261
436.50
0
18/04/2019
436.00
439.30
434.40
438.70
430,760
437.80
0
17/04/2019
436.60
437.80
433.60
436.60
830,183
436.30
0
16/04/2019
435.00
438.70
434.00
435.40
913,772
436.40
0
15/04/2019
431.00
435.50
431.00
434.00
870,793
434.00
0
12/04/2019
429.10
433.10
428.70
430.70
971,193
431.10
0
11/04/2019
430.90
432.20
428.10
429.10
723,189
430.00
0
10/04/2019
430.00
431.40
427.90
429.50
875,998
429.50
0
09/04/2019
431.50
433.60
428.70
429.60
762,928
430.60
0
08/04/2019
432.70
433.30
428.80
431.50
849,245
431.00
0
05/04/2019
432.70
434.60
431.00
432.70
698,493
432.60
0
04/04/2019
432.60
433.20
430.30
432.50
1,036,845
431.50
0
03/04/2019
431.30
434.80
431.30
434.80
1,167,462
433.80
0
02/04/2019
427.80
432.40
426.20
430.00
804,271
429.50
0
01/04/2019
420.40
428.45
420.05
427.85
1,402,834
425.80
0
29/03/2019
420.00
421.70
416.60
418.70
1,121,126
418.70
0
28/03/2019
416.80
421.30
416.20
418.70
1,138,134
418.70
0
27/03/2019
414.50
420.20
413.50
416.50
1,016,549
416.50
0
26/03/2019
416.00
416.00
411.40
413.20
1,248,073
413.30
0
25/03/2019
415.50
416.40
412.00
415.00
813,234
414.50
0
22/03/2019
421.30
422.70
415.80
416.00
1,025,634
418.50
0
21/03/2019
422.10
423.70
418.50
419.80
889,912
420.60
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 June 2019 07:21:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-20 08:21:08 - 2019-06-20 07:21:08 - 1000 - Website: OKAY