Investor AB (1INVEB)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -2.36933797909 | 28.7 | 28.7 | 27.7 | 116 | 27.82987013 | DE |
| 4 | -1.21 | -4.1395826206 | 29.23 | 29.23 | 27.7 | 291 | 28.84245789 | DE |
| 12 | 2.57 | 10.0982318271 | 25.45 | 29.23 | 25.45 | 211 | 28.05024784 | DE |
| 26 | 0.18 | 0.646551724138 | 27.84 | 29.23 | 25.45 | 211 | 27.45855021 | DE |
| 52 | 3.98 | 16.5557404326 | 24.04 | 29.23 | 22.25 | 249 | 26.11542038 | DE |
| 156 | 9.434 | 50.7586355321 | 18.586 | 29.23 | 18.586 | 254 | 25.59858189 | DE |
| 260 | 9.434 | 50.7586355321 | 18.586 | 29.23 | 18.586 | 254 | 25.59858189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1741798500 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1741712100 | 27.7 | -1 | -3.48 | 27.7 | 27.7 | 27.7 | 201 |
| 1741625700 | 28.7 | 0.08 | 0.28 | 28.7 | 28.7 | 28.7 | 30 |
| 1741366500 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1741280100 | 28.62 | -0.03 | -0.10 | 28.62 | 28.62 | 28.62 | 7 |
| 1741193700 | 28.65 | 0.62 | 2.21 | 28.65 | 28.65 | 28.65 | 362 |
| 1741107300 | 28.03 | -0.88 | -3.04 | 28.03 | 28.03 | 28.03 | 11 |
| 1741020900 | 28.91 | 0.06 | 0.21 | 28.825 | 28.91 | 28.825 | 1170 |
| 1740761700 | 28.85 | 0.25 | 0.87 | 28.85 | 28.85 | 28.85 | 70 |
| 1740675300 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1740588900 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1740502500 | 28.6 | -0.4 | -1.38 | 28.6 | 28.6 | 28.6 | 180 |
| 1740416100 | 29 | -0.23 | -0.79 | 28.84 | 29.02 | 28.84 | 270 |
| 1740156900 | 29.23 | 1.36 | 4.88 | 29.23 | 29.23 | 29.23 | 608 |
| 1740070500 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739984100 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739897700 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739811300 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739552100 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739465700 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739379300 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739292900 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739206500 | 27.87 | 0.02 | 0.07 | 27.87 | 27.87 | 27.87 | 72 |
| 1738947300 | 27.85 | 0.82 | 3.03 | 27.85 | 27.85 | 27.85 | 130 |
| 1738860900 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1738774500 | 27.03 | 0.05 | 0.19 | 27.03 | 27.03 | 27.03 | 100 |
| 1738688100 | 26.98 | 0.12 | 0.45 | 26.38 | 26.98 | 26.38 | 240 |
| 1738601700 | 26.86 | -0.94 | -3.38 | 26.86 | 26.86 | 26.86 | 37 |
| 1738342500 | 27.8 | 0.85 | 3.15 | 27.8 | 27.8 | 27.8 | 100 |
| 1738256100 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1738169700 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1738083300 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1737996900 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1737737700 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1737651300 | 26.95 | -0.42 | -1.53 | 26.93 | 26.95 | 26.93 | 442 |
| 1737564900 | 27.37 | 0 | 0.00 | 27.37 | 27.37 | 27.37 | 0 |
| 1737478500 | 27.37 | 0.77 | 2.89 | 27.37 | 27.37 | 27.37 | 11 |
| 1737392100 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737132900 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737046500 | 26.6 | 0.13 | 0.49 | 26.6 | 26.6 | 26.6 | 6 |
| 1736960100 | 26.47 | 0.97 | 3.80 | 26.47 | 26.47 | 26.47 | 193 |
| 1736873700 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1736787300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1736528100 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1736441700 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1736355300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1736268900 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1736182500 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735923300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735836900 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735577700 | 25.5 | 0.05 | 0.20 | 25.5 | 25.5 | 25.5 | 200 |
| 1735318500 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1734972900 | 25.45 | -0.37 | -1.43 | 25.45 | 25.45 | 25.45 | 200 |
| 1734713700 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1734627300 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1734540900 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1734454500 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1734368100 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
