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
23/08/2019
447.00
449.30
442.70
442.70
832,247
446.00
0
22/08/2019
446.50
447.90
443.30
446.40
872,591
446.00
0
21/08/2019
443.20
448.90
442.90
447.70
776,208
447.00
0
20/08/2019
440.60
446.80
439.50
443.20
896,991
443.50
0
19/08/2019
439.00
442.50
437.60
441.00
714,415
440.50
0
16/08/2019
429.80
437.00
429.80
436.20
1,537,978
435.40
0
15/08/2019
431.10
435.20
422.90
429.80
1,581,423
429.00
0
14/08/2019
440.50
440.90
430.90
432.60
1,460,106
435.70
0
13/08/2019
437.90
442.00
432.70
439.50
1,081,776
437.00
0
12/08/2019
441.70
445.90
438.10
440.00
634,161
441.00
0
09/08/2019
445.20
445.80
438.90
439.60
586,378
440.90
0
08/08/2019
445.20
448.60
443.70
444.90
768,107
445.40
0
07/08/2019
441.50
445.50
436.80
440.20
943,118
441.30
0
06/08/2019
441.70
445.00
437.70
439.00
829,223
441.00
0
05/08/2019
450.00
450.00
439.50
442.00
1,106,548
443.00
0
02/08/2019
457.80
461.10
453.30
455.00
1,186,964
456.00
0
01/08/2019
457.40
467.80
456.00
466.90
756,095
465.30
0
31/07/2019
460.00
461.50
456.80
460.60
641,756
459.90
0
30/07/2019
462.30
463.40
457.00
459.80
507,909
459.90
0
29/07/2019
459.70
463.20
457.20
462.30
393,986
461.90
0
26/07/2019
458.50
461.80
457.40
459.70
449,080
459.80
0
25/07/2019
461.70
467.00
455.40
457.50
668,241
460.50
0
24/07/2019
464.00
464.00
459.80
461.10
440,289
461.40
0
23/07/2019
457.30
464.10
457.00
463.60
788,464
462.40
0
22/07/2019
460.10
460.10
455.00
455.90
914,835
456.70
0
19/07/2019
456.30
461.50
455.90
460.90
840,558
459.80
0
18/07/2019
456.50
457.90
451.50
455.80
986,714
454.90
0
17/07/2019
454.10
459.30
452.40
457.90
615,127
457.30
0
16/07/2019
455.40
457.00
453.60
454.80
598,042
455.40
0
15/07/2019
456.30
459.40
454.10
456.60
582,853
456.80
0
12/07/2019
456.90
459.00
454.50
456.20
655,328
456.50
0
11/07/2019
460.30
462.40
454.70
455.80
554,007
457.00
0
10/07/2019
460.80
464.40
459.00
460.10
812,829
461.20
0
09/07/2019
460.00
463.40
457.90
461.00
668,517
460.00
0
08/07/2019
456.20
462.70
456.20
461.50
776,018
461.00
0
05/07/2019
459.00
460.00
454.50
456.20
729,301
455.90
0
04/07/2019
456.10
459.30
456.10
458.40
513,355
458.10
0
03/07/2019
451.60
456.80
450.50
456.00
688,418
455.00
0
02/07/2019
449.30
453.10
448.40
451.90
723,710
451.50
0
01/07/2019
451.00
453.70
446.70
449.30
816,137
449.60
0
28/06/2019
445.10
447.60
443.20
446.10
892,643
445.80
0
27/06/2019
447.80
448.80
442.30
444.40
669,249
444.90
0
26/06/2019
447.50
450.30
444.80
447.40
594,038
447.80
0
25/06/2019
449.70
450.70
447.60
448.40
909,880
448.70
0
24/06/2019
455.00
458.10
450.00
451.00
1,013,990
453.00
0
20/06/2019
455.00
459.30
454.30
455.00
1,784,907
456.00
0
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

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.
 
24 August 2019 19:35:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-24 20:35:30 - 2019-08-24 19:35:30 - 1000 - Website: OKAY