Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investors Ab (OP: IVSBF )

26.25 +0.20 (+0.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.66 23.66 23.66 23.66 382 +0.08(+0.34%)
Jan 30, 2024 23.32 23.59 23.32 23.59 552 +0.56(+2.43%)
Jan 26, 2024 23.03 57 +0.23(+0.99%)
Jan 25, 2024 22.92 23.00 22.80 22.80 10,266 -0.45(-1.94%)
Jan 24, 2024 23.25 23.25 23.25 23.25 150 +0.38(+1.66%)
Jan 23, 2024 22.87 22.87 22.87 22.87 340 +0.43(+1.94%)
Jan 22, 2024 22.77 22.77 22.44 22.44 4,600 +0.60(+2.75%)
Jan 19, 2024 21.60 21.83 21.60 21.83 1,402 +0.18(+0.85%)
Jan 18, 2024 21.65 21.65 21.65 21.65 10,008 +0.05(+0.23%)
Jan 17, 2024 21.61 21.61 21.52 21.60 54,622 -0.62(-2.79%)
Jan 11, 2024 22.22 1 -0.19(-0.85%)
Jan 10, 2024 22.19 22.42 22.13 22.41 32,566 -0.21(-0.91%)
Jan 08, 2024 22.62 125 +0.46(+2.07%)
Jan 05, 2024 22.00 22.16 22.00 22.16 11,416 -0.36(-1.59%)
Jan 04, 2024 22.25 22.52 22.25 22.52 9,811 +0.21(+0.94%)
Jan 03, 2024 22.31 22.31 22.31 22.31 550 -0.68(-2.97%)
Dec 28, 2023 22.99 0 -0.16(-0.69%)
Dec 27, 2023 23.18 23.18 23.15 23.15 5,456 -0.23(-0.98%)
Dec 22, 2023 23.38 0 +1.14(+5.13%)
Dec 21, 2023 22.26 23.09 22.24 22.24 4,972 -0.85(-3.67%)
Dec 20, 2023 23.09 23.09 23.09 23.09 35,368 +1.09(+4.95%)
Dec 15, 2023 22.00 250 +0.51(+2.37%)
Dec 12, 2023 21.49 0 +0.08(+0.36%)
Dec 07, 2023 21.41 200 +0.25(+1.16%)
Dec 06, 2023 21.17 21.17 21.17 21.17 2,194 +0.17(+0.79%)
Dec 05, 2023 21.02 21.02 21.00 21.00 1,630 +0.13(+0.62%)
Dec 04, 2023 20.82 20.87 20.82 20.87 740 +0.20(+0.98%)
Dec 01, 2023 21.00 21.00 20.36 20.67 12,106 +0.47(+2.31%)
Nov 30, 2023 20.47 20.47 20.20 20.20 498 -0.32(-1.56%)
Nov 24, 2023 20.52 80 +0.32(+1.58%)
Nov 20, 2023 20.20 0 +0.05(+0.25%)
Nov 17, 2023 20.15 20.15 20.15 20.15 200 +0.40(+2.03%)
Nov 15, 2023 19.75 0 -0.01(-0.05%)
Nov 14, 2023 19.19 19.76 19.08 19.76 8,699 +1.32(+7.16%)
Nov 10, 2023 18.44 0 +0.03(+0.16%)
Nov 09, 2023 18.73 18.73 18.41 18.41 1,305 -0.70(-3.65%)
Nov 08, 2023 19.11 19.11 19.11 19.11 220 +0.26(+1.37%)
Nov 07, 2023 18.42 18.85 18.37 18.85 4,965 +0.11(+0.59%)
Nov 06, 2023 18.74 18.74 18.74 18.74 419 +0.64(+3.54%)
Nov 01, 2023 18.10 0 -0.12(-0.66%)
Oct 31, 2023 18.22 18.22 18.01 18.22 1,376 +0.67(+3.82%)
Oct 27, 2023 17.55 33,588 -0.70(-3.84%)
Oct 26, 2023 18.25 18.25 18.25 18.25 500 +0.14(+0.77%)
Oct 25, 2023 18.11 18.11 18.11 18.11 800 -0.16(-0.90%)
Oct 20, 2023 18.27 36 -0.78(-4.10%)
Oct 19, 2023 19.30 19.30 19.06 19.06 588 -0.14(-0.72%)
Oct 18, 2023 19.20 19.20 19.20 19.20 2,220 -0.68(-3.42%)
Oct 16, 2023 19.88 60 -0.12(-0.62%)
Oct 11, 2023 20.00 0 +0.82(+4.28%)
Oct 09, 2023 19.18 108 +0.02(+0.09%)
Sep 28, 2023 19.16 0 -0.14(-0.72%)
Sep 25, 2023 19.30 3,822 +0.30(+1.58%)
Sep 21, 2023 19.00 0 -0.75(-3.80%)
Sep 19, 2023 19.75 30 +0.66(+3.46%)
Sep 18, 2023 19.09 19.09 19.09 19.09 1,650 -0.01(-0.05%)
Sep 13, 2023 19.10 180 -0.30(-1.55%)
Sep 12, 2023 19.00 19.40 18.68 19.40 1,680 +0.40(+2.11%)
Sep 11, 2023 19.00 19.00 19.00 19.00 671 -0.13(-0.68%)
Sep 08, 2023 19.15 19.15 19.10 19.13 900 -0.06(-0.31%)
Sep 06, 2023 19.19 50 +0.11(+0.55%)
Sep 05, 2023 19.09 19.09 19.09 19.09 388 +0.59(+3.16%)
Sep 01, 2023 19.00 19.00 18.50 18.50 757 -0.49(-2.58%)
Aug 29, 2023 18.99 10 -0.26(-1.35%)
Aug 24, 2023 19.25 0 +0.38(+1.99%)
Aug 22, 2023 18.88 2,267 +0.64(+3.54%)
Aug 21, 2023 18.23 18.23 18.23 18.23 455 -0.85(-4.46%)
Aug 17, 2023 19.08 150 +0.51(+2.76%)
Aug 16, 2023 18.57 18.57 18.57 18.57 13,886 -0.28(-1.49%)
Aug 15, 2023 18.85 19.00 18.55 18.85 5,711 -0.64(-3.28%)
Aug 14, 2023 19.50 19.50 19.49 19.49 643 +0.70(+3.73%)
Aug 11, 2023 19.70 19.70 18.79 18.79 220 -0.81(-4.13%)
Aug 10, 2023 19.60 19.60 19.60 19.60 772 +0.69(+3.65%)
Aug 08, 2023 18.91 0 -0.46(-2.37%)
Aug 07, 2023 19.37 19.37 19.37 19.37 595 -0.53(-2.66%)
Aug 04, 2023 19.90 19.90 19.90 19.90 100 +0.65(+3.38%)
Aug 03, 2023 19.25 19.25 19.25 19.25 588 -0.55(-2.78%)
Aug 02, 2023 19.80 19.80 19.80 19.80 420 -0.37(-1.84%)
Aug 01, 2023 20.08 20.50 20.08 20.17 8,452 -0.43(-2.08%)
Jul 31, 2023 20.65 20.65 20.60 20.60 1,582 -0.05(-0.25%)
Jul 28, 2023 20.70 20.70 20.65 20.65 2,260 -0.02(-0.11%)
Jul 27, 2023 20.68 20.68 20.68 20.68 303 +0.18(+0.85%)
Jul 24, 2023 20.50 0 +0.00(+0.00%)
Jul 19, 2023 20.50 60 -0.33(-1.58%)
Jul 18, 2023 20.83 20.83 20.83 20.83 500 +0.33(+1.61%)
Jul 17, 2023 20.28 20.50 20.05 20.50 1,591 +1.32(+6.88%)
Jul 11, 2023 19.18 0 +0.58(+3.12%)
Jul 10, 2023 18.60 18.60 18.60 18.60 798 -0.40(-2.11%)
Jul 07, 2023 19.00 19.00 19.00 19.00 480 +0.00(+0.00%)
Jul 05, 2023 19.00 0 -0.40(-2.06%)
Jul 03, 2023 19.40 19.40 19.40 19.40 500 -0.17(-0.84%)
Jun 29, 2023 19.57 0 +0.07(+0.33%)
Jun 28, 2023 19.50 19.50 19.50 19.50 250 +0.32(+1.68%)
Jun 23, 2023 19.18 0 -0.32(-1.65%)
Jun 22, 2023 19.50 19.50 19.50 19.50 466 -0.06(-0.33%)
Jun 21, 2023 19.57 19.57 19.56 19.56 4,305 -0.13(-0.64%)
Jun 20, 2023 19.69 20.18 19.69 19.69 550 -0.02(-0.10%)
Jun 13, 2023 19.71 0 -0.14(-0.71%)
Jun 07, 2023 19.85 0 -0.65(-3.17%)
Jun 05, 2023 20.50 0 +0.19(+0.94%)
Jun 02, 2023 20.31 20.31 20.31 20.31 585 +0.15(+0.74%)
Jun 01, 2023 20.57 20.57 20.16 20.16 1,200 +0.16(+0.80%)
May 31, 2023 20.00 20.00 20.00 20.00 3,070 -0.40(-1.96%)
May 22, 2023 20.40 0 -0.13(-0.63%)
May 19, 2023 20.53 20.53 20.53 20.53 693 +0.69(+3.48%)
May 17, 2023 19.84 0 -0.64(-3.13%)
May 15, 2023 20.48 0 -0.31(-1.50%)
May 12, 2023 20.75 20.82 20.75 20.79 7,693 -0.43(-2.04%)
May 09, 2023 21.22 0 +0.05(+0.26%)
May 08, 2023 21.17 21.17 21.17 21.17 175 +0.03(+0.16%)
May 05, 2023 21.14 21.14 21.14 21.14 3,793 +0.04(+0.17%)
May 02, 2023 21.10 250 +0.06(+0.29%)
Apr 27, 2023 21.04 96 -0.05(-0.23%)
Apr 26, 2023 21.09 21.09 21.09 21.09 422 +1.09(+5.44%)
Apr 18, 2023 20.00 0 -0.47(-2.30%)
Apr 13, 2023 20.47 0 -0.12(-0.58%)
Apr 12, 2023 20.59 20.59 20.59 20.59 250 +0.71(+3.56%)
Apr 05, 2023 19.88 1,098 +0.48(+2.46%)
Mar 30, 2023 19.41 0 +0.18(+0.95%)
Mar 29, 2023 19.22 19.22 19.22 19.22 100 +0.28(+1.49%)
Mar 27, 2023 18.94 0 -0.07(-0.37%)
Mar 23, 2023 19.01 0 +0.59(+3.20%)
Mar 20, 2023 18.42 0 +0.22(+1.21%)
Mar 15, 2023 18.20 2,100 -0.97(-5.07%)
Mar 14, 2023 19.17 19.17 19.17 19.17 239 +0.57(+3.08%)
Mar 13, 2023 18.60 18.60 18.34 18.60 400 -0.83(-4.27%)
Mar 03, 2023 19.43 0 +0.35(+1.86%)
Mar 02, 2023 19.08 19.08 19.08 19.08 420 -0.35(-1.78%)
Feb 17, 2023 19.42 0 -0.45(-2.25%)
Feb 16, 2023 19.89 19.89 19.87 19.87 1,463 +0.02(+0.10%)
Feb 13, 2023 19.85 0 +0.20(+1.02%)
Feb 09, 2023 19.65 0 +0.19(+0.98%)
Feb 03, 2023 19.46 2 -0.64(-3.18%)
Feb 02, 2023 20.10 20.10 20.10 20.10 1,060 +0.60(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.