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 (%)
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%)
Feb 01, 2023 19.50 19.50 19.50 19.50 155 -0.50(-2.50%)
Jan 27, 2023 20.00 1 +0.55(+2.82%)
Jan 20, 2023 19.45 126 -0.01(-0.05%)
Jan 17, 2023 19.46 130 -0.16(-0.82%)
Jan 13, 2023 19.62 19.62 19.62 19.62 1,030 -0.18(-0.91%)
Jan 12, 2023 19.80 19.80 19.80 19.80 300 +0.29(+1.49%)
Jan 11, 2023 19.51 19.51 19.43 19.51 1,002 +1.01(+5.46%)
Jan 06, 2023 18.50 8,149 +0.15(+0.82%)
Jan 04, 2023 18.35 0 +0.07(+0.38%)
Dec 29, 2022 18.28 0 +0.20(+1.12%)
Dec 28, 2022 18.25 18.25 17.88 18.08 23,765 -0.61(-3.28%)
Dec 27, 2022 18.69 18.69 18.69 18.69 101 +0.89(+5.00%)
Dec 21, 2022 17.80 0 -0.49(-2.68%)
Dec 20, 2022 17.53 18.29 17.53 18.29 3,454 +0.36(+2.01%)
Dec 19, 2022 17.93 17.93 17.93 17.93 100 -0.20(-1.10%)
Dec 16, 2022 18.13 18.13 18.13 18.13 124 -1.27(-6.55%)
Dec 14, 2022 19.40 0 +0.00(+0.00%)
Dec 13, 2022 19.40 19.40 19.40 19.40 300 +0.64(+3.41%)
Dec 12, 2022 18.75 18.76 18.75 18.76 2,000 -0.24(-1.26%)
Dec 06, 2022 19.00 0 -0.05(-0.26%)
Dec 02, 2022 19.05 0 +0.35(+1.87%)
Dec 01, 2022 18.70 18.70 18.70 18.70 1,000 +0.48(+2.63%)
Nov 30, 2022 18.22 18.22 18.22 18.22 1,010 -0.03(-0.16%)
Nov 29, 2022 18.11 18.25 18.11 18.25 4,481 +0.18(+1.00%)
Nov 22, 2022 18.07 10 +0.00(+0.00%)
Nov 21, 2022 17.83 18.07 17.83 18.07 1,100 +0.07(+0.39%)
Nov 16, 2022 18.00 0 -0.10(-0.55%)
Nov 15, 2022 18.35 18.35 18.10 18.10 21,854 -0.10(-0.55%)
Nov 14, 2022 18.20 18.20 18.20 18.20 1,000 +0.50(+2.82%)
Nov 10, 2022 17.70 0 +1.10(+6.63%)
Nov 09, 2022 16.59 16.60 16.59 16.60 1,016 -0.63(-3.66%)
Nov 08, 2022 17.23 17.23 16.60 17.23 620 +1.28(+8.03%)
Nov 02, 2022 15.95 280 +0.35(+2.24%)
Oct 31, 2022 15.60 0 -0.41(-2.56%)
Oct 26, 2022 16.01 3,973 -0.60(-3.62%)
Oct 25, 2022 15.60 16.70 15.60 16.61 1,828 +1.06(+6.80%)
Oct 24, 2022 15.55 15.55 15.55 15.55 600 +0.46(+3.08%)
Oct 20, 2022 15.09 80 -0.49(-3.15%)
Oct 18, 2022 15.58 1,401 +1.07(+7.37%)
Oct 17, 2022 14.51 14.51 14.51 14.51 2,419 +0.23(+1.63%)
Oct 14, 2022 14.28 14.28 14.28 14.28 815 -0.20(-1.36%)
Oct 13, 2022 14.35 14.61 14.35 14.47 25,680 +0.14(+0.96%)
Oct 12, 2022 14.34 14.34 14.34 14.34 21,184 +0.24(+1.69%)
Oct 11, 2022 14.10 14.10 14.10 14.10 500 +0.00(+0.00%)
Oct 10, 2022 14.20 14.20 14.10 14.10 3,170 -0.20(-1.40%)
Oct 07, 2022 14.30 14.30 14.30 14.30 679 -1.15(-7.44%)
Oct 05, 2022 15.45 5 -0.34(-2.16%)
Oct 04, 2022 15.02 15.79 15.02 15.79 336 +1.09(+7.42%)
Oct 03, 2022 14.90 14.90 14.65 14.70 28,069 +0.50(+3.52%)
Sep 30, 2022 14.20 14.20 14.20 14.20 130 +0.74(+5.50%)
Sep 29, 2022 14.19 14.29 13.46 13.46 3,555 -1.34(-9.04%)
Sep 28, 2022 14.57 14.80 14.25 14.80 7,218 +0.52(+3.66%)
Sep 26, 2022 14.28 102 -0.22(-1.55%)
Sep 23, 2022 14.50 14.50 14.50 14.50 250 -0.40(-2.68%)
Sep 22, 2022 15.00 15.00 14.90 14.90 1,975 -0.20(-1.32%)
Sep 21, 2022 14.66 15.10 14.66 15.10 1,450 -0.19(-1.24%)
Sep 20, 2022 15.15 15.29 15.15 15.29 2,708 +0.27(+1.80%)
Sep 19, 2022 14.94 15.02 14.94 15.02 1,120 -0.98(-6.13%)
Sep 16, 2022 16.00 16.00 16.00 16.00 700 +0.12(+0.79%)
Sep 14, 2022 15.88 2,000 -0.12(-0.78%)
Sep 09, 2022 16.00 60 +0.30(+1.91%)
Sep 07, 2022 15.70 16,176 +0.32(+2.08%)
Sep 02, 2022 15.38 0 -0.37(-2.35%)
Sep 01, 2022 15.75 15.75 15.75 15.75 20,150 -0.17(-1.07%)
Aug 31, 2022 15.92 15.92 15.92 15.92 200 -0.72(-4.31%)
Aug 24, 2022 16.64 20 +0.45(+2.76%)
Aug 23, 2022 16.19 16.19 16.19 16.19 1,000 -0.73(-4.32%)
Aug 22, 2022 16.92 16.92 16.92 16.92 1,000 -0.49(-2.81%)
Aug 17, 2022 17.41 10 -0.18(-1.02%)
Aug 16, 2022 17.59 17.59 17.59 17.59 285 +0.19(+1.09%)
Aug 15, 2022 17.96 17.96 17.40 17.40 640 -0.55(-3.08%)
Aug 12, 2022 17.97 17.97 17.95 17.95 30,400 -0.28(-1.54%)
Aug 10, 2022 18.23 0 +0.34(+1.87%)
Aug 09, 2022 17.90 17.90 17.90 17.90 1,000 +0.47(+2.70%)
Aug 05, 2022 17.43 0 -0.61(-3.38%)
Aug 04, 2022 18.04 18.04 18.04 18.04 2,111 +0.00(+0.00%)
Aug 03, 2022 18.04 18.04 18.04 18.04 1,100 +0.14(+0.78%)
Aug 02, 2022 17.90 17.90 17.89 17.90 555 +0.98(+5.82%)
Jul 27, 2022 16.91 0 -0.98(-5.50%)
Jul 26, 2022 17.21 17.90 17.21 17.90 5,900 +0.03(+0.17%)
Jul 25, 2022 17.87 17.87 17.87 17.87 560 +0.07(+0.39%)
Jul 22, 2022 17.80 17.80 17.80 17.80 500 +0.45(+2.59%)
Jul 21, 2022 17.26 17.45 17.26 17.35 1,647 +0.34(+1.97%)
Jul 20, 2022 16.68 17.02 16.68 17.02 2,476 -0.43(-2.49%)
Jul 19, 2022 16.91 17.45 16.91 17.45 2,210 +0.50(+2.95%)
Jul 15, 2022 16.95 62 -0.07(-0.41%)
Jul 13, 2022 17.02 0 -0.23(-1.35%)
Jul 12, 2022 17.25 17.25 17.25 17.25 10,466 +0.50(+3.00%)
Jul 11, 2022 17.02 17.02 16.75 16.75 6,180 -0.55(-3.18%)
Jul 08, 2022 16.87 17.30 16.78 17.30 1,500 +0.61(+3.65%)
Jul 07, 2022 16.70 16.75 16.69 16.69 984 +0.63(+3.92%)
Jul 06, 2022 16.06 16.06 16.06 16.06 400 -0.24(-1.47%)
Jul 05, 2022 16.30 16.30 16.30 16.30 600 -0.30(-1.81%)
Jul 01, 2022 16.60 16.60 16.60 16.60 4,447 +0.15(+0.91%)
Jun 29, 2022 16.45 2,976 -0.53(-3.12%)
Jun 28, 2022 16.75 16.98 16.24 16.98 1,304 +0.47(+2.82%)
Jun 24, 2022 16.51 617 +0.14(+0.83%)
Jun 23, 2022 16.38 16.38 16.38 16.38 39,095 -0.27(-1.63%)
Jun 22, 2022 16.65 16.65 16.65 16.65 100 -0.25(-1.48%)
Jun 21, 2022 16.24 16.90 16.24 16.90 26,866 +0.65(+4.00%)
Jun 17, 2022 16.00 16.25 16.00 16.25 729 -0.90(-5.25%)
Jun 15, 2022 17.15 650 +0.00(+0.00%)
Jun 14, 2022 17.30 17.30 17.10 17.15 8,709 -0.30(-1.70%)
Jun 13, 2022 16.92 17.45 16.75 17.45 34,970 -1.05(-5.70%)
Jun 09, 2022 18.50 25 +0.00(+0.00%)
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.