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 (%)
May 26, 2011 23.10 23.10 23.10 0 +0.10(+0.43%)
May 23, 2011 23.00 23.00 23.00 0 -0.63(-2.68%)
May 17, 2011 23.63 23.63 23.63 23.63 0 -0.67(-2.74%)
May 16, 2011 24.30 24.30 24.30 24.30 1,400 +0.70(+2.97%)
May 12, 2011 23.60 23.60 23.60 23.60 0 -0.50(-2.07%)
May 09, 2011 24.10 24.10 24.10 0 +0.00(+0.00%)
May 05, 2011 24.10 24.10 24.10 0 +0.00(+0.00%)
May 04, 2011 24.10 24.10 24.10 24.10 100 -0.83(-3.32%)
May 03, 2011 24.93 24.93 24.93 24.93 200 -0.12(-0.50%)
May 02, 2011 25.05 25.05 25.05 25.05 600 +0.35(+1.43%)
Apr 29, 2011 24.70 24.70 24.70 24.70 1,700 -0.35(-1.40%)
Apr 28, 2011 25.05 25.05 25.05 25.05 400 +0.30(+1.21%)
Apr 27, 2011 24.75 24.75 24.75 24.75 1,708 +0.70(+2.91%)
Apr 26, 2011 24.05 24.05 24.05 24.05 324 +0.75(+3.22%)
Apr 19, 2011 23.30 23.30 23.30 0 -0.35(-1.48%)
Apr 15, 2011 23.65 23.65 23.65 23.65 0 -0.80(-3.27%)
Apr 12, 2011 24.45 24.45 24.45 24.45 0 -0.65(-2.59%)
Apr 08, 2011 25.10 25.10 25.10 25.10 0 +0.30(+1.21%)
Apr 06, 2011 24.80 24.80 24.80 24.80 0 -0.20(-0.80%)
Apr 05, 2011 24.40 25.00 24.40 25.00 2,900 +0.75(+3.09%)
Mar 28, 2011 24.25 24.25 24.25 0 +0.25(+1.04%)
Mar 24, 2011 24.00 24.00 24.00 24.00 0 +0.85(+3.67%)
Mar 22, 2011 23.15 23.15 23.15 23.15 0 +1.35(+6.19%)
Mar 16, 2011 21.80 21.80 21.80 21.80 0 +0.10(+0.46%)
Mar 15, 2011 21.70 21.70 21.70 21.70 1,000 -1.70(-7.26%)
Mar 14, 2011 23.50 23.50 23.40 23.40 700 +0.53(+2.32%)
Mar 04, 2011 22.87 22.87 22.87 22.87 0 +0.27(+1.19%)
Feb 25, 2011 22.60 22.60 22.60 22.60 2,000 -0.05(-0.22%)
Feb 24, 2011 22.60 22.65 22.00 22.65 2,725 -0.40(-1.74%)
Feb 18, 2011 23.05 23.05 23.05 0 +0.25(+1.10%)
Feb 17, 2011 22.80 22.80 22.80 22.80 200 +0.00(+0.00%)
Feb 16, 2011 22.30 22.80 22.30 22.80 2,300 +0.70(+3.17%)
Feb 15, 2011 22.10 22.10 22.10 22.10 2,000 -0.90(-3.91%)
Feb 11, 2011 23.00 23.00 23.00 0 +0.45(+2.00%)
Feb 09, 2011 22.55 22.55 22.55 0 -0.25(-1.10%)
Feb 04, 2011 22.80 22.80 22.80 0 +0.15(+0.66%)
Feb 03, 2011 22.65 22.65 22.65 22.65 781 -0.90(-3.82%)
Feb 01, 2011 23.55 23.55 23.55 0 -0.30(-1.26%)
Jan 27, 2011 23.85 23.85 23.85 23.85 0 +1.00(+4.38%)
Jan 26, 2011 22.90 22.90 22.85 22.85 1,500 +0.05(+0.22%)
Jan 19, 2011 22.80 22.80 22.80 0 +0.85(+3.87%)
Jan 13, 2011 21.95 21.95 21.95 0 +1.05(+5.02%)
Jan 10, 2011 20.90 20.90 20.90 0 -0.10(-0.48%)
Jan 07, 2011 21.00 21.00 21.00 21.00 450 -0.90(-4.11%)
Jan 05, 2011 21.90 21.90 21.90 0 +0.35(+1.62%)
Jan 04, 2011 22.20 22.20 21.55 21.55 915 -0.05(-0.23%)
Dec 29, 2010 21.60 21.60 21.60 0 +0.50(+2.37%)
Dec 22, 2010 21.10 21.10 21.10 0 +0.40(+1.93%)
Dec 20, 2010 20.70 20.70 20.70 0 +0.05(+0.24%)
Dec 16, 2010 20.65 20.65 20.65 0 +0.00(+0.00%)
Dec 15, 2010 20.65 20.65 20.65 20.65 2,200 -0.55(-2.59%)
Dec 13, 2010 20.45 21.20 20.45 21.20 2,000 +0.45(+2.17%)
Dec 10, 2010 20.75 20.75 20.75 20.75 750 -0.05(-0.24%)
Dec 03, 2010 20.80 20.80 20.80 0 +1.20(+6.12%)
Nov 29, 2010 19.60 19.60 19.60 19.60 0 +0.10(+0.51%)
Nov 23, 2010 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 22, 2010 19.50 19.50 19.50 19.50 150 +0.15(+0.78%)
Nov 17, 2010 19.35 19.35 19.35 19.35 0 -0.39(-1.98%)
Nov 16, 2010 19.74 19.74 19.74 19.74 1,500 -0.16(-0.80%)
Nov 15, 2010 19.95 19.95 19.90 19.90 34,022 +0.00(+0.00%)
Nov 12, 2010 20.10 20.10 19.90 19.90 2,072 -0.60(-2.93%)
Nov 10, 2010 20.50 20.50 20.50 20.50 0 +0.10(+0.49%)
Nov 09, 2010 20.30 21.00 20.30 20.40 13,750 -0.60(-2.86%)
Nov 08, 2010 21.00 21.00 21.00 21.00 650 +0.50(+2.44%)
Nov 02, 2010 20.50 20.50 20.50 0 +0.10(+0.49%)
Oct 29, 2010 20.40 20.40 20.40 0 -0.06(-0.31%)
Oct 28, 2010 20.46 20.46 20.46 20.46 600 -0.29(-1.38%)
Oct 26, 2010 20.75 20.75 20.75 0 -0.70(-3.26%)
Oct 25, 2010 21.45 21.45 21.45 21.45 400 +0.20(+0.94%)
Oct 22, 2010 21.25 21.25 21.25 21.25 2,400 +0.05(+0.24%)
Oct 21, 2010 21.20 21.20 21.20 21.20 250 +1.00(+4.95%)
Oct 08, 2010 20.20 20.20 20.20 0 -0.15(-0.74%)
Oct 07, 2010 20.35 20.35 20.35 20.35 237 +0.15(+0.74%)
Sep 30, 2010 20.20 20.20 20.20 0 +0.37(+1.87%)
Sep 28, 2010 19.83 19.83 19.83 0 +0.14(+0.71%)
Sep 27, 2010 19.69 19.69 19.69 19.69 2,300 +0.45(+2.34%)
Sep 24, 2010 19.24 19.24 19.24 19.24 250 +0.04(+0.21%)
Sep 23, 2010 19.20 19.20 19.20 19.20 1,600 +0.95(+5.21%)
Sep 08, 2010 18.25 18.25 18.25 0 +1.57(+9.40%)
Aug 31, 2010 16.68 16.68 16.68 0 -0.25(-1.45%)
Aug 26, 2010 16.93 16.93 16.93 0 +0.16(+0.95%)
Aug 25, 2010 16.77 16.77 16.77 16.77 300 -1.38(-7.61%)
Aug 16, 2010 18.15 18.15 18.15 0 -0.75(-3.97%)
Aug 10, 2010 18.90 18.90 18.90 0 -0.51(-2.60%)
Aug 09, 2010 19.41 19.41 19.41 19.41 300 +0.55(+2.94%)
Jul 29, 2010 18.85 18.85 18.85 0 +0.25(+1.34%)
Jul 28, 2010 18.60 18.60 18.60 18.60 2,000 -0.10(-0.53%)
Jul 27, 2010 18.70 18.70 18.70 18.70 500 +0.20(+1.10%)
Jul 23, 2010 18.50 18.50 18.50 0 -0.00(-0.02%)
Jul 22, 2010 18.60 18.60 18.26 18.50 10,474 +1.45(+8.50%)
Jul 20, 2010 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 13, 2010 17.05 17.05 17.05 0 -0.05(-0.29%)
Jul 12, 2010 17.10 17.10 17.10 17.10 600 +0.46(+2.74%)
Jun 29, 2010 16.64 16.64 16.64 0 -0.76(-4.34%)
Jun 25, 2010 17.40 17.40 17.40 17.40 300 +0.60(+3.57%)
Jun 24, 2010 16.80 16.80 16.80 16.80 3,214 +0.50(+3.07%)
Jun 09, 2010 16.30 16.30 16.30 0 +0.05(+0.31%)
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.