Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,922.27 -312.11 (-0.46%) CMC Crypto 200
1,371.44 -2.40 (-0.17%)
Investor AB (publ) (IVSD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 23.81 | 23.81 | 23.79 | 23.81 | 23.81 | 421 |
| 16 May 2024 | 24.24 | 24.25 | 24.06 | 24.06 | 24.06 | 137 |
| 15 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 14 May 2024 | 24.08 | 24.08 | 23.96 | 24.00 | 24.00 | 657 |
| 13 May 2024 | 24.17 | 24.17 | 23.99 | 24.14 | 24.14 | 1,477 |
| 10 May 2024 | 24.17 | 24.23 | 24.15 | 24.23 | 24.23 | 1,200 |
| 09 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 08 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 08 May 2024 | 3.6 Dividend | |||||
| 07 May 2024 | 23.95 | 23.98 | 23.85 | 23.98 | 20.38 | 220 |
| 06 May 2024 | 23.24 | 23.74 | 23.24 | 23.73 | 20.16 | 454 |
| 03 May 2024 | 23.20 | 23.34 | 23.14 | 23.34 | 19.84 | 715 |
| 02 May 2024 | 23.16 | 23.35 | 23.16 | 23.35 | 19.84 | 55 |
| 30 Apr 2024 | 23.17 | 23.26 | 23.05 | 23.05 | 19.59 | 559 |
| 29 Apr 2024 | 23.43 | 23.44 | 23.30 | 23.30 | 19.80 | 1,230 |
| 26 Apr 2024 | 22.75 | 23.21 | 22.75 | 23.21 | 19.73 | 130 |
| 25 Apr 2024 | 23.13 | 23.34 | 22.75 | 22.75 | 19.33 | 3,208 |
| 24 Apr 2024 | 23.13 | 23.27 | 23.13 | 23.26 | 19.77 | 125 |
| 23 Apr 2024 | 22.73 | 23.02 | 22.73 | 23.02 | 19.56 | 734 |
| 22 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 19.02 | - |
| 19 Apr 2024 | 22.01 | 22.24 | 22.01 | 22.24 | 18.90 | - |
| 18 Apr 2024 | 22.34 | 22.67 | 22.34 | 22.67 | 19.27 | - |
| 17 Apr 2024 | 22.32 | 22.65 | 22.32 | 22.65 | 19.25 | - |
| 16 Apr 2024 | 22.30 | 22.47 | 22.30 | 22.47 | 19.10 | 386 |
| 15 Apr 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 19.33 | 200 |
| 12 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 19.37 | - |
| 11 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 19.26 | - |
| 10 Apr 2024 | 22.80 | 22.86 | 22.50 | 22.50 | 19.12 | 660 |
| 09 Apr 2024 | 22.76 | 23.16 | 22.56 | 22.56 | 19.17 | 163 |
| 08 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 19.33 | 260 |
| 05 Apr 2024 | 22.94 | 22.98 | 22.67 | 22.98 | 19.53 | 685 |
| 04 Apr 2024 | 23.25 | 23.40 | 23.24 | 23.24 | 19.75 | 391 |
| 03 Apr 2024 | 23.33 | 23.33 | 23.28 | 23.29 | 19.79 | 984 |
| 02 Apr 2024 | 23.20 | 23.45 | 23.20 | 23.45 | 19.93 | 853 |
| 28 Mar 2024 | 23.48 | 23.51 | 23.42 | 23.51 | 19.98 | 160 |
| 27 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 19.91 | - |
| 26 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 19.94 | - |
| 25 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 20.05 | - |
| 22 Mar 2024 | 23.41 | 23.65 | 23.41 | 23.65 | 20.10 | 444 |
| 21 Mar 2024 | 23.34 | 23.39 | 23.23 | 23.23 | 19.74 | 108 |
| 20 Mar 2024 | 23.41 | 23.41 | 23.29 | 23.29 | 19.79 | 20 |
| 19 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 19.64 | - |
| 18 Mar 2024 | 23.93 | 23.93 | 23.16 | 23.16 | 19.68 | 95 |
| 15 Mar 2024 | 23.73 | 24.06 | 23.73 | 24.01 | 20.41 | 711 |
| 14 Mar 2024 | 23.96 | 24.08 | 23.96 | 24.08 | 20.46 | 50 |
| 13 Mar 2024 | 24.05 | 24.05 | 23.76 | 23.76 | 20.19 | 460 |
| 12 Mar 2024 | 23.50 | 24.25 | 23.50 | 24.25 | 20.61 | 368 |
| 11 Mar 2024 | 23.48 | 23.53 | 23.43 | 23.50 | 19.97 | 4,431 |
| 08 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 19.69 | - |
| 07 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 19.61 | - |
| 06 Mar 2024 | 22.98 | 23.25 | 22.98 | 23.25 | 19.76 | 218 |
| 05 Mar 2024 | 22.97 | 23.07 | 22.97 | 23.07 | 19.61 | 274 |
| 04 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 19.70 | - |
| 01 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 19.80 | 20 |
| 29 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 19.62 | - |
| 28 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 19.63 | - |
| 27 Feb 2024 | 23.29 | 23.29 | 23.18 | 23.18 | 19.70 | 120 |
| 26 Feb 2024 | 23.22 | 23.30 | 23.22 | 23.30 | 19.80 | 15 |
| 23 Feb 2024 | 23.01 | 23.27 | 23.01 | 23.27 | 19.78 | 91 |
| 22 Feb 2024 | 22.50 | 23.01 | 22.50 | 23.01 | 19.56 | 22 |
| 21 Feb 2024 | 22.83 | 22.83 | 22.50 | 22.50 | 19.12 | 2,400 |
| 20 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 19.37 | - |
| 19 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 19.28 | - |
| 16 Feb 2024 | 22.57 | 22.72 | 22.57 | 22.72 | 19.31 | 2,770 |
| 15 Feb 2024 | 22.34 | 22.50 | 22.34 | 22.40 | 19.04 | 935 |
| 14 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 18.74 | - |
| 13 Feb 2024 | 22.17 | 22.22 | 22.00 | 22.22 | 18.88 | 24 |
| 12 Feb 2024 | 22.05 | 22.20 | 22.05 | 22.20 | 18.87 | 23 |
| 09 Feb 2024 | 21.95 | 22.00 | 21.95 | 21.95 | 18.65 | 530 |
| 08 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 18.72 | - |
| 07 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 18.65 | - |
| 06 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 18.47 | - |
| 05 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 18.49 | - |
| 02 Feb 2024 | 21.75 | 22.15 | 21.75 | 21.90 | 18.61 | 547 |
| 01 Feb 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 18.61 | 1 |
| 31 Jan 2024 | 21.77 | 22.00 | 21.77 | 22.00 | 18.70 | 130 |
| 30 Jan 2024 | 21.61 | 21.82 | 21.61 | 21.81 | 18.54 | 675 |
| 29 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 18.27 | - |
| 26 Jan 2024 | 21.36 | 21.40 | 21.36 | 21.40 | 18.19 | 5 |
| 25 Jan 2024 | 21.20 | 21.50 | 21.20 | 21.50 | 18.27 | 546 |
| 24 Jan 2024 | 20.86 | 21.00 | 20.86 | 21.00 | 17.85 | 10 |
| 23 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 17.81 | - |
| 22 Jan 2024 | 20.17 | 20.90 | 20.17 | 20.90 | 17.76 | 25 |
| 19 Jan 2024 | 19.97 | 20.31 | 19.97 | 20.31 | 17.26 | 1,000 |
| 18 Jan 2024 | 19.86 | 20.00 | 19.86 | 19.94 | 16.94 | - |
| 17 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.97 | - |
| 16 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 17.26 | - |
| 15 Jan 2024 | 20.55 | 20.60 | 20.55 | 20.55 | 17.46 | 20 |
| 12 Jan 2024 | 20.25 | 20.85 | 20.25 | 20.85 | 17.72 | 32 |
| 11 Jan 2024 | 20.54 | 20.68 | 20.54 | 20.68 | 17.58 | 40 |
| 10 Jan 2024 | 20.39 | 20.43 | 20.36 | 20.36 | 17.30 | 588 |
| 09 Jan 2024 | 20.67 | 20.67 | 20.35 | 20.35 | 17.29 | 603 |
| 08 Jan 2024 | 20.28 | 20.51 | 20.28 | 20.51 | 17.43 | 1 |
| 05 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 17.60 | - |
| 04 Jan 2024 | 20.56 | 20.67 | 20.56 | 20.67 | 17.57 | 631 |
| 03 Jan 2024 | 20.86 | 20.86 | 20.52 | 20.52 | 17.44 | - |
| 02 Jan 2024 | 21.11 | 21.11 | 20.96 | 20.96 | 17.81 | 202 |
| 29 Dec 2023 | 20.98 | 21.08 | 20.98 | 20.98 | 17.83 | 2,290 |
| 28 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 17.87 | - |
| 27 Dec 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 17.83 | - |
| *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.