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

Investors Ab (OP: IVSBF )

25.88 +0.18 (+0.69%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 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, 2014 32.51 32.51 32.51 0 -0.84(-2.52%)
Jan 24, 2014 33.35 33.35 33.35 10 -0.55(-1.62%)
Jan 15, 2014 33.90 33.90 33.90 0 +0.25(+0.74%)
Jan 13, 2014 33.65 33.65 33.65 33.65 0 +0.44(+1.32%)
Jan 09, 2014 33.21 33.21 33.21 33.21 0 -1.09(-3.18%)
Dec 30, 2013 34.30 34.30 34.30 0 +0.55(+1.63%)
Dec 26, 2013 33.75 33.75 33.75 0 +0.35(+1.05%)
Dec 24, 2013 33.40 33.40 33.40 33.40 0 +0.80(+2.45%)
Dec 19, 2013 32.60 32.60 32.60 0 +0.60(+1.88%)
Dec 18, 2013 31.55 32.00 31.55 32.00 3,123 +1.10(+3.56%)
Dec 12, 2013 30.90 30.90 30.90 0 -0.56(-1.78%)
Dec 11, 2013 31.46 31.46 31.46 31.46 5,272 -0.49(-1.53%)
Dec 09, 2013 31.95 31.95 31.95 0 -0.01(-0.03%)
Dec 06, 2013 31.95 31.96 31.95 31.96 1,000 +0.07(+0.22%)
Dec 05, 2013 31.89 31.89 31.89 31.89 925 -0.01(-0.03%)
Dec 04, 2013 31.90 31.90 31.90 31.90 1,000 -0.35(-1.09%)
Nov 27, 2013 32.25 32.25 32.25 32.25 0 +0.71(+2.25%)
Nov 22, 2013 31.54 31.54 31.54 0 +0.74(+2.40%)
Nov 21, 2013 30.85 30.85 30.80 30.80 1,400 -0.30(-0.96%)
Nov 14, 2013 31.10 31.10 31.10 0 -0.95(-2.96%)
Nov 04, 2013 32.05 32.05 32.05 0 -0.30(-0.93%)
Oct 31, 2013 32.35 32.35 32.35 0 +1.30(+4.19%)
Oct 15, 2013 31.05 31.05 31.05 0 -0.10(-0.32%)
Oct 11, 2013 31.15 31.15 31.15 0 +0.89(+2.94%)
Sep 30, 2013 30.26 30.26 30.26 0 -0.54(-1.75%)
Sep 27, 2013 30.50 30.80 30.50 30.80 700 -0.20(-0.65%)
Sep 25, 2013 31.00 31.00 31.00 0 -0.30(-0.96%)
Sep 23, 2013 31.30 31.30 31.30 0 +0.42(+1.36%)
Sep 18, 2013 30.88 30.88 30.88 0 +0.13(+0.42%)
Sep 17, 2013 30.75 30.75 30.75 30.75 500 +0.70(+2.33%)
Sep 10, 2013 30.05 30.05 30.05 30.05 0 +0.45(+1.52%)
Sep 03, 2013 29.60 29.60 29.60 0 -1.05(-3.43%)
Aug 06, 2013 30.65 30.65 30.65 0 +0.70(+2.34%)
Aug 02, 2013 29.95 29.95 29.95 0 +0.10(+0.34%)
Jul 31, 2013 29.85 29.85 29.85 0 -0.06(-0.20%)
Jul 30, 2013 29.91 29.91 29.91 29.91 375 -0.59(-1.93%)
Jul 23, 2013 30.50 30.50 30.50 30.50 0 +0.20(+0.65%)
Jul 19, 2013 30.30 30.30 30.30 30.30 0 +0.15(+0.51%)
Jul 18, 2013 30.15 30.15 30.15 30.15 100 +0.29(+0.97%)
Jul 12, 2013 29.86 29.86 29.86 29.86 0 +2.33(+8.46%)
Jul 05, 2013 27.53 27.53 27.53 0 +0.26(+0.95%)
Jul 02, 2013 27.27 27.27 27.27 0 +0.68(+2.56%)
Jun 27, 2013 26.59 26.59 26.59 0 -2.57(-8.81%)
Jun 17, 2013 29.16 29.16 29.16 29.16 0 +0.51(+1.78%)
Jun 05, 2013 28.65 28.65 28.65 28.65 0 -0.43(-1.48%)
Jun 04, 2013 29.45 29.45 29.08 29.08 2,108 -0.52(-1.76%)
May 30, 2013 29.60 29.60 29.60 29.60 0 -0.60(-1.99%)
May 21, 2013 30.20 30.20 30.20 0 +0.06(+0.20%)
May 14, 2013 30.14 30.14 30.14 0 +0.04(+0.13%)
May 10, 2013 30.10 30.10 30.10 30.10 0 +0.70(+2.38%)
Apr 30, 2013 29.40 29.40 29.40 0 +1.92(+6.99%)
Apr 24, 2013 27.48 27.48 27.48 0 +0.18(+0.66%)
Apr 23, 2013 27.30 27.30 27.30 27.30 100 -2.80(-9.30%)
Apr 11, 2013 30.10 30.10 30.10 30.10 0 +0.60(+2.03%)
Apr 10, 2013 29.50 29.50 29.50 29.50 9,203 +0.70(+2.43%)
Apr 09, 2013 28.80 28.80 28.80 28.80 418 -0.13(-0.44%)
Apr 05, 2013 28.93 28.93 28.93 592 -0.22(-0.77%)
Apr 03, 2013 29.15 29.15 29.15 0 +0.32(+1.11%)
Apr 01, 2013 28.83 28.83 28.83 28.83 0 +0.16(+0.56%)
Mar 27, 2013 28.67 28.67 28.67 0 -0.08(-0.28%)
Mar 26, 2013 28.75 28.75 28.75 28.75 1,250 -0.01(-0.04%)
Mar 25, 2013 28.75 28.76 28.75 28.76 3,850 -0.14(-0.48%)
Mar 22, 2013 28.90 28.90 28.90 28.90 1,500 -0.35(-1.20%)
Mar 21, 2013 28.90 29.25 28.90 29.25 5,400 +0.10(+0.34%)
Mar 20, 2013 29.30 29.30 29.10 29.15 3,150 -0.15(-0.51%)
Mar 19, 2013 29.22 29.30 29.22 29.30 1,100 -0.17(-0.59%)
Mar 18, 2013 29.47 29.47 29.47 29.47 1,800 -0.38(-1.26%)
Mar 14, 2013 29.85 29.85 29.85 0 -0.05(-0.17%)
Mar 12, 2013 29.90 29.90 29.90 29.90 0 +0.35(+1.18%)
Mar 08, 2013 29.55 29.55 29.55 0 -0.55(-1.83%)
Mar 07, 2013 30.10 30.10 30.10 30.10 168 +0.10(+0.33%)
Mar 05, 2013 30.00 30.00 30.00 0 +0.90(+3.09%)
Mar 04, 2013 29.10 29.10 29.10 29.10 200 +0.07(+0.24%)
Feb 27, 2013 29.03 29.03 29.03 0 -0.22(-0.75%)
Feb 25, 2013 29.25 29.25 29.25 29.25 0 +0.10(+0.34%)
Feb 22, 2013 29.15 29.15 29.15 29.15 300 +0.44(+1.52%)
Feb 21, 2013 28.71 28.71 28.71 28.71 400 -1.19(-3.96%)
Feb 20, 2013 30.05 30.05 29.90 29.90 4,500 +0.15(+0.50%)
Feb 19, 2013 29.80 30.00 29.51 29.75 6,078 +0.55(+1.88%)
Feb 15, 2013 29.62 29.62 29.20 29.20 1,075 -0.50(-1.68%)
Feb 14, 2013 29.70 29.70 29.70 29.70 361 +0.54(+1.85%)
Feb 11, 2013 29.16 29.16 29.16 250 +0.83(+2.93%)
Feb 08, 2013 28.47 28.47 28.33 28.33 1,450 -0.03(-0.11%)
Feb 07, 2013 28.45 28.45 28.28 28.36 1,950 -0.19(-0.67%)
Feb 06, 2013 28.56 28.56 28.55 28.55 350 +0.08(+0.28%)
Feb 04, 2013 28.47 28.47 28.47 28.47 1,700 -0.24(-0.84%)
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.