Investor AB (publ) (LON:0NC6)
London · Delayed Price · Currency is GBP · Price in SEK 280.78
-7.86 (-2.72%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 281.55 | 281.95 | 278.80 | 280.78 | 280.78 | -2.72% | 214,342 |
| Jul 31, 2025 | 290.00 | 290.65 | 284.30 | 288.64 | 288.64 | -0.62% | 98,553 |
| Jul 30, 2025 | 290.45 | 291.93 | 289.05 | 290.45 | 290.45 | -0.96% | 116,449 |
| Jul 29, 2025 | 291.95 | 294.30 | 291.30 | 293.28 | 293.28 | 0.85% | 46,527 |
| Jul 28, 2025 | 296.70 | 298.05 | 290.30 | 290.81 | 290.81 | 0.18% | 54,106 |
| Jul 25, 2025 | 292.90 | 292.90 | 289.05 | 290.28 | 290.28 | -1.17% | 58,250 |
| Jul 24, 2025 | 294.13 | 295.95 | 292.30 | 293.71 | 293.71 | 0.95% | 379,439 |
| Jul 23, 2025 | 289.38 | 292.50 | 289.25 | 290.96 | 290.96 | 1.35% | 78,826 |
| Jul 22, 2025 | 290.30 | 291.15 | 286.30 | 287.07 | 287.07 | -1.27% | 356,031 |
| Jul 21, 2025 | 291.30 | 293.00 | 289.75 | 290.76 | 290.76 | -1.19% | 195,112 |
| Jul 18, 2025 | 294.20 | 296.95 | 290.95 | 294.26 | 294.26 | 0.88% | 166,745 |
| Jul 17, 2025 | 289.80 | 293.95 | 288.65 | 291.69 | 291.69 | 0.68% | 307,472 |
| Jul 16, 2025 | 289.35 | 291.15 | 287.60 | 289.72 | 289.72 | -0.10% | 146,423 |
| Jul 15, 2025 | 288.98 | 291.35 | 288.00 | 290.01 | 290.01 | 1.16% | 220,714 |
| Jul 14, 2025 | 286.60 | 287.65 | 285.75 | 286.68 | 286.68 | -1.48% | 92,210 |
| Jul 11, 2025 | 292.40 | 292.40 | 288.80 | 290.97 | 290.97 | -0.36% | 210,788 |
| Jul 10, 2025 | 287.28 | 293.60 | 287.25 | 292.03 | 292.03 | 2.54% | 269,700 |
| Jul 9, 2025 | 284.50 | 287.25 | 283.25 | 284.80 | 284.80 | 0.81% | 97,566 |
| Jul 8, 2025 | 282.55 | 284.50 | 281.75 | 282.51 | 282.51 | 0.55% | 678,637 |
| Jul 7, 2025 | 280.90 | 282.13 | 279.60 | 280.97 | 280.97 | -0.10% | 126,861 |
| Jul 4, 2025 | 282.35 | 282.35 | 280.15 | 281.24 | 281.24 | -0.78% | 99,730 |
| Jul 3, 2025 | 282.60 | 284.50 | 282.00 | 283.46 | 283.46 | 0.67% | 97,200 |
| Jul 2, 2025 | 280.75 | 282.53 | 279.90 | 281.57 | 281.57 | 1.02% | 123,397 |
| Jul 1, 2025 | 280.25 | 280.95 | 276.33 | 278.72 | 278.72 | -1.08% | 161,650 |
| Jun 30, 2025 | 283.80 | 283.80 | 279.50 | 281.76 | 281.76 | 0.42% | 320,604 |
| Jun 27, 2025 | 277.45 | 282.35 | 277.45 | 280.57 | 280.57 | 1.99% | 100,675 |
| Jun 26, 2025 | 277.10 | 277.10 | 273.10 | 275.10 | 275.10 | -1.33% | 428,240 |
| Jun 25, 2025 | 278.00 | 280.40 | 276.80 | 278.79 | 278.79 | 0.18% | 204,275 |
| Jun 24, 2025 | 279.05 | 282.00 | 276.45 | 278.30 | 278.30 | 1.57% | 1,086,568 |
| Jun 23, 2025 | 273.85 | 276.65 | 271.95 | 274.00 | 274.00 | -0.31% | 288,563 |
| Jun 19, 2025 | 274.50 | 276.00 | 273.35 | 274.86 | 274.86 | -0.05% | 1,929,509 |
| Jun 18, 2025 | 274.30 | 276.55 | 273.45 | 275.00 | 275.00 | -0.45% | 388,659 |
| Jun 17, 2025 | 275.95 | 277.40 | 274.60 | 276.25 | 276.25 | -0.75% | 575,280 |
| Jun 16, 2025 | 274.70 | 278.65 | 274.50 | 278.33 | 278.33 | 1.18% | 250,804 |
| Jun 13, 2025 | 273.35 | 276.30 | 273.28 | 275.07 | 275.07 | -1.52% | 4,205,111 |
| Jun 12, 2025 | 281.00 | 281.00 | 277.55 | 279.31 | 279.31 | -1.82% | 311,274 |
| Jun 11, 2025 | 285.35 | 286.25 | 283.85 | 284.50 | 284.50 | -0.29% | 126,443 |
| Jun 10, 2025 | 284.15 | 286.28 | 284.13 | 285.33 | 285.33 | 0.01% | 402,249 |
| Jun 9, 2025 | 284.08 | 286.85 | 284.05 | 285.30 | 285.30 | 0.07% | 145,471 |
| Jun 5, 2025 | 283.45 | 286.10 | 282.40 | 285.12 | 285.12 | 1.08% | 266,702 |
| Jun 4, 2025 | 280.60 | 283.70 | 279.20 | 282.07 | 282.07 | 1.26% | 106,241 |
| Jun 3, 2025 | 280.75 | 281.00 | 276.95 | 278.56 | 278.56 | -0.48% | 3,460,120 |
| Jun 2, 2025 | 280.75 | 281.40 | 278.05 | 279.90 | 279.90 | -0.65% | 253,008 |
| May 30, 2025 | 281.05 | 283.95 | 278.58 | 281.74 | 281.74 | 0.09% | 6,423,309 |
| May 28, 2025 | 283.85 | 283.85 | 280.60 | 281.50 | 281.50 | -1.32% | 717,277 |
| May 27, 2025 | 283.15 | 290.20 | 281.80 | 285.26 | 285.26 | 0.55% | 379,718 |
| May 26, 2025 | 284.45 | 285.20 | 282.75 | 283.68 | 283.68 | 0.70% | 1,079,207 |
| May 23, 2025 | 284.10 | 285.80 | 276.85 | 281.72 | 281.72 | -2.62% | 153,038 |
| May 22, 2025 | 289.80 | 289.95 | 281.10 | 289.30 | 289.30 | -0.63% | 73,424 |
| May 21, 2025 | 301.20 | 301.20 | 288.60 | 291.14 | 291.14 | -1.65% | 2,275,587 |