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

Investors Ab (OP: IVSBF )

25.69 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2013 28.71 28.71 28.71 28.71 500 +0.45(+1.59%)
Jan 31, 2013 28.26 28.26 28.26 28.26 500 +1.23(+4.55%)
Jan 24, 2013 27.03 27.03 27.03 0 +0.26(+0.97%)
Jan 23, 2013 26.69 26.77 26.69 26.77 300 +0.07(+0.26%)
Jan 22, 2013 26.72 26.72 26.64 26.70 2,500 +0.06(+0.23%)
Jan 16, 2013 26.64 26.64 26.64 0 -0.06(-0.22%)
Jan 15, 2013 26.70 26.70 26.70 26.70 200 -0.27(-1.00%)
Jan 14, 2013 26.60 26.97 26.60 26.97 2,900 +0.95(+3.66%)
Jan 09, 2013 26.02 26.02 26.02 0 -0.10(-0.39%)
Jan 08, 2013 25.85 26.12 25.84 26.12 2,075 -0.07(-0.27%)
Jan 07, 2013 26.38 26.38 26.19 26.19 2,180 -0.34(-1.28%)
Jan 04, 2013 26.43 26.53 26.43 26.53 300 +0.19(+0.72%)
Jan 02, 2013 26.34 26.34 26.34 26.34 0 +0.16(+0.62%)
Dec 31, 2012 26.20 26.20 26.18 26.18 362 +0.19(+0.72%)
Dec 28, 2012 26.00 26.00 25.97 25.99 9,050 +0.23(+0.89%)
Dec 27, 2012 25.76 25.76 25.76 25.76 500 +1.16(+4.72%)
Dec 17, 2012 24.60 24.60 24.60 0 -0.01(-0.03%)
Dec 11, 2012 24.61 24.61 24.61 0 +0.61(+2.53%)
Dec 07, 2012 24.00 24.00 24.00 0 -0.05(-0.21%)
Dec 06, 2012 23.97 24.06 23.97 24.05 4,850 +0.28(+1.18%)
Dec 04, 2012 23.77 23.77 23.77 0 +1.07(+4.71%)
Nov 28, 2012 22.70 22.70 22.70 22.70 0 +1.35(+6.32%)
Nov 21, 2012 21.35 21.35 21.35 0 +0.40(+1.91%)
Nov 14, 2012 20.95 20.95 20.95 0 -0.30(-1.41%)
Nov 12, 2012 21.25 21.25 21.25 0 -0.15(-0.70%)
Nov 09, 2012 21.40 21.40 21.40 21.40 830 -0.90(-4.04%)
Nov 01, 2012 22.30 22.30 22.30 0 +0.20(+0.90%)
Oct 19, 2012 22.10 22.10 22.10 0 +0.10(+0.45%)
Oct 16, 2012 22.00 22.00 22.00 22.00 0 +0.55(+2.56%)
Oct 12, 2012 21.45 21.45 21.45 0 -0.50(-2.28%)
Oct 09, 2012 21.95 21.95 21.95 0 -0.45(-2.00%)
Oct 04, 2012 22.40 22.40 22.40 0 +0.54(+2.46%)
Oct 03, 2012 22.20 22.20 21.86 21.86 1,100 -0.64(-2.84%)
Oct 02, 2012 22.45 22.50 22.45 22.50 1,225 +0.25(+1.12%)
Sep 26, 2012 22.25 22.25 22.25 22.25 0 -0.18(-0.80%)
Sep 25, 2012 22.50 22.50 22.43 22.43 650 -0.07(-0.31%)
Sep 24, 2012 22.50 22.50 22.50 22.50 600 -0.15(-0.66%)
Sep 21, 2012 22.58 22.65 22.58 22.65 3,700 +0.51(+2.30%)
Sep 20, 2012 22.14 22.14 22.14 22.14 4,682 -0.20(-0.90%)
Sep 19, 2012 22.20 22.34 22.20 22.34 3,180 +0.09(+0.40%)
Sep 18, 2012 22.25 22.25 22.25 22.25 5,750 -0.17(-0.74%)
Sep 17, 2012 22.42 22.42 22.42 22.42 126,491 -0.02(-0.11%)
Sep 14, 2012 22.44 22.44 22.44 22.44 200 +0.89(+4.13%)
Sep 13, 2012 21.55 21.55 21.55 21.55 400 +0.04(+0.19%)
Sep 12, 2012 21.51 21.51 21.51 21.51 200 +0.31(+1.46%)
Sep 11, 2012 21.20 21.20 21.20 21.20 200 +0.25(+1.19%)
Sep 10, 2012 20.95 20.95 20.95 20.95 400 +0.00(+0.00%)
Sep 07, 2012 20.95 20.95 20.95 20.95 600 +0.75(+3.71%)
Sep 05, 2012 20.20 20.20 20.20 0 +0.19(+0.95%)
Sep 04, 2012 20.01 20.01 20.01 20.01 103 -0.54(-2.63%)
Aug 31, 2012 20.55 20.55 20.55 20.55 2,000 -0.45(-2.14%)
Aug 27, 2012 21.00 21.00 21.00 0 +0.10(+0.48%)
Aug 23, 2012 20.90 20.90 20.90 0 -0.52(-2.43%)
Aug 17, 2012 21.42 21.42 21.42 0 +0.47(+2.24%)
Aug 15, 2012 20.95 20.95 20.95 0 -0.28(-1.33%)
Aug 14, 2012 21.23 21.23 21.23 21.23 300 +0.11(+0.54%)
Aug 08, 2012 21.12 21.12 21.12 0 +0.07(+0.33%)
Aug 01, 2012 21.05 21.05 21.05 0 +0.60(+2.93%)
Jul 27, 2012 20.45 20.45 20.45 0 +0.65(+3.28%)
Jul 19, 2012 19.80 19.80 19.80 0 +0.75(+3.94%)
Jul 14, 2012 19.05 19.05 19.05 0 +0.00(+0.00%)
Jul 13, 2012 19.05 19.05 19.05 19.05 800 -0.10(-0.52%)
Jul 10, 2012 19.15 19.15 19.15 0 -0.35(-1.79%)
Jul 05, 2012 19.50 19.50 19.50 0 +0.08(+0.41%)
Jul 02, 2012 19.42 19.42 19.42 19.42 0 +0.64(+3.41%)
Jun 29, 2012 18.78 18.78 18.78 18.78 1,000 +0.74(+4.10%)
Jun 28, 2012 18.04 18.04 18.04 18.04 1,750 -0.19(-1.04%)
Jun 27, 2012 18.22 18.23 18.22 18.23 1,250 -0.23(-1.25%)
Jun 20, 2012 18.46 18.46 18.46 0 +0.06(+0.34%)
Jun 19, 2012 18.40 18.40 18.40 18.40 300 +0.55(+3.07%)
Jun 11, 2012 17.85 17.85 17.85 0 +0.65(+3.78%)
Jun 04, 2012 17.20 17.20 17.20 17.20 0 -0.16(-0.93%)
Jun 01, 2012 17.36 17.36 17.36 17.36 600 -0.29(-1.63%)
May 25, 2012 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
May 24, 2012 17.65 17.65 17.65 17.65 1,100 -0.46(-2.54%)
May 21, 2012 18.11 18.11 18.11 0 +0.48(+2.72%)
May 18, 2012 17.65 17.65 17.63 17.63 1,000 -0.57(-3.13%)
May 14, 2012 18.20 18.20 18.20 0 -0.40(-2.15%)
May 11, 2012 18.60 18.60 18.60 18.60 2,000 -0.23(-1.22%)
May 10, 2012 18.80 18.83 18.80 18.83 607 -0.42(-2.18%)
May 09, 2012 18.75 19.25 18.75 19.25 500 -0.24(-1.23%)
May 02, 2012 19.49 19.49 19.49 19.49 0 -0.15(-0.74%)
Apr 26, 2012 19.64 19.64 19.64 0 +0.67(+3.51%)
Apr 23, 2012 18.97 18.97 18.97 0 -0.56(-2.87%)
Apr 19, 2012 19.53 19.53 19.53 0 -1.23(-5.92%)
Apr 17, 2012 20.76 20.76 20.76 0 +0.31(+1.52%)
Apr 13, 2012 20.45 20.45 20.45 0 -0.30(-1.45%)
Apr 12, 2012 20.70 20.75 20.70 20.75 575 +0.07(+0.34%)
Apr 11, 2012 20.68 20.68 20.68 20.68 275 +0.78(+3.92%)
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.