Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
59,723.21 -2,841.44 (-4.54%) CMC Crypto 200
1,294.18 -40.74 (-3.05%)
Investor AB (IVSD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 15 |
| 02 Jul 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 01 Jul 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 28 Jun 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 27 Jun 2024 | 25.70 | 25.70 | 25.63 | 25.63 | 25.63 | 15 |
| 26 Jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 25 Jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 24 Jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 21 Jun 2024 | 25.61 | 26.19 | 25.61 | 26.05 | 26.05 | 2,000 |
| 20 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 19 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 18 Jun 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 17 Jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 14 Jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 13 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 12 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 11 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 10 Jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 07 Jun 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 06 Jun 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 05 Jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 04 Jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 03 Jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 31 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 29 May 2024 | 24.76 | 24.76 | 24.58 | 24.58 | 24.58 | 546 |
| 28 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 27 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 24 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 22 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 21 May 2024 | 24.41 | 24.70 | 24.41 | 24.70 | 24.70 | 120 |
| 20 May 2024 | 23.85 | 24.30 | 23.85 | 24.30 | 24.30 | 50 |
| 17 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 16 May 2024 | 24.25 | 24.25 | 23.85 | 23.85 | 23.85 | 888 |
| 15 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 14 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 13 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 10 May 2024 | 24.19 | 24.21 | 24.19 | 24.21 | 24.21 | 20 |
| 09 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 08 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 08 May 2024 | 3.6 Dividend | |||||
| 07 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 20.29 | - |
| 06 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 20.21 | - |
| 03 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 19.85 | - |
| 02 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 19.76 | - |
| 30 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.75 | - |
| 29 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.75 | - |
| 26 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.75 | - |
| 25 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 19.86 | - |
| 24 Apr 2024 | 23.30 | 23.36 | 23.30 | 23.36 | 19.84 | 100 |
| 23 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 19.40 | - |
| 22 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 19.19 | - |
| 19 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 18.86 | - |
| 18 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 19.12 | - |
| 17 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 19.00 | - |
| 16 Apr 2024 | 22.30 | 22.38 | 22.30 | 22.38 | 19.01 | 316 |
| 15 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 19.26 | - |
| 12 Apr 2024 | 22.62 | 22.89 | 22.62 | 22.89 | 19.44 | 6,789 |
| 11 Apr 2024 | 22.68 | 22.68 | 22.51 | 22.51 | 19.12 | 530 |
| 10 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.42 | - |
| 09 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 19.35 | - |
| 08 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 19.35 | - |
| 05 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 19.59 | - |
| 04 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 19.81 | - |
| 03 Apr 2024 | 23.26 | 23.33 | 23.26 | 23.33 | 19.81 | 44 |
| 02 Apr 2024 | 23.49 | 23.49 | 23.26 | 23.26 | 19.76 | 270 |
| 28 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 19.95 | - |
| 27 Mar 2024 | 23.66 | 23.66 | 23.49 | 23.49 | 19.95 | 50 |
| 26 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 20.11 | - |
| 25 Mar 2024 | 23.57 | 23.57 | 23.53 | 23.53 | 19.99 | 250 |
| 22 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 19.84 | - |
| 21 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 19.94 | - |
| 20 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 19.83 | - |
| 19 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 19.67 | - |
| 18 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 20.30 | - |
| 15 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 20.22 | - |
| 14 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 20.40 | - |
| 13 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 20.51 | - |
| 12 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 20.01 | - |
| 11 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 19.90 | - |
| 08 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 19.90 | - |
| 07 Mar 2024 | 23.15 | 23.30 | 23.15 | 23.30 | 19.79 | 100 |
| 06 Mar 2024 | 22.99 | 22.99 | 22.93 | 22.93 | 19.47 | 100 |
| 05 Mar 2024 | 23.02 | 23.13 | 22.99 | 22.99 | 19.53 | 335 |
| 04 Mar 2024 | 23.25 | 23.25 | 23.06 | 23.06 | 19.59 | 900 |
| 01 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 19.85 | - |
| 29 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 19.70 | - |
| 28 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 19.70 | - |
| 27 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 19.69 | - |
| 26 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 19.69 | - |
| 23 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 19.56 | - |
| 22 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 19.40 | - |
| 21 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 19.40 | - |
| 20 Feb 2024 | 22.90 | 22.90 | 22.70 | 22.70 | 19.28 | 500 |
| 19 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 19.22 | - |
| 16 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 19.00 | - |
| 15 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 18.98 | - |
| 14 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 18.72 | - |
| 13 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 18.84 | - |
| *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.