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

Investors Ab (OP: IVSBF )

25.80 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, May 8, 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, 2010 15.66 15.66 15.66 0 +0.76(+5.13%)
May 25, 2010 15.02 15.02 14.90 14.90 5,700 -0.87(-5.52%)
May 24, 2010 15.77 15.77 15.77 15.77 2,100 +0.32(+2.07%)
May 21, 2010 15.45 15.45 15.45 15.45 450 -0.73(-4.51%)
May 14, 2010 16.18 16.18 16.18 0 -0.92(-5.38%)
May 12, 2010 17.10 17.10 17.10 17.10 0 +1.25(+7.89%)
May 07, 2010 15.85 15.85 15.85 15.85 0 -3.30(-17.23%)
Apr 30, 2010 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Apr 26, 2010 19.15 19.15 19.15 19.15 0 +0.17(+0.91%)
Apr 23, 2010 18.98 18.98 18.98 18.98 500 -0.22(-1.16%)
Apr 20, 2010 19.20 19.20 19.20 19.20 0 -0.45(-2.29%)
Apr 15, 2010 19.65 19.65 19.65 19.65 0 -0.25(-1.26%)
Apr 14, 2010 20.15 20.15 19.90 19.90 200 +0.27(+1.38%)
Apr 06, 2010 19.63 19.63 19.63 19.63 0 +0.18(+0.93%)
Apr 05, 2010 19.45 19.45 19.45 19.45 200 +0.43(+2.26%)
Mar 30, 2010 19.02 19.02 19.02 0 -0.72(-3.65%)
Mar 29, 2010 19.74 19.74 19.74 19.74 400 +0.74(+3.89%)
Mar 25, 2010 19.00 19.00 19.00 19.00 0 +0.65(+3.54%)
Mar 24, 2010 18.35 18.35 18.35 18.35 240 -0.45(-2.39%)
Mar 22, 2010 18.80 18.80 18.80 18.80 0 -0.20(-1.05%)
Mar 12, 2010 19.00 19.00 19.00 0 +0.25(+1.33%)
Mar 05, 2010 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Mar 03, 2010 18.75 18.75 18.75 1,200 +0.95(+5.34%)
Mar 01, 2010 17.80 17.80 17.80 0 +0.45(+2.59%)
Feb 25, 2010 17.35 17.35 17.35 0 -0.10(-0.57%)
Feb 24, 2010 17.45 17.45 17.45 17.45 300 +0.25(+1.45%)
Feb 23, 2010 17.45 17.45 17.20 17.20 1,425 -0.80(-4.44%)
Feb 22, 2010 18.15 18.15 17.85 18.00 3,800 +0.15(+0.84%)
Feb 19, 2010 17.40 18.15 17.40 17.85 8,350 +0.50(+2.88%)
Feb 18, 2010 17.80 17.80 17.35 17.35 350 +0.25(+1.46%)
Feb 17, 2010 17.10 17.10 17.10 17.10 625 +0.05(+0.27%)
Feb 10, 2010 17.05 17.05 17.05 0 +0.45(+2.74%)
Feb 08, 2010 16.60 16.60 16.60 0 -1.83(-9.95%)
Feb 03, 2010 18.43 18.43 18.43 0 +0.48(+2.68%)
Jan 27, 2010 17.95 17.95 17.95 0 -0.25(-1.35%)
Jan 25, 2010 18.20 18.20 18.20 0 -0.75(-3.96%)
Jan 21, 2010 18.95 18.95 18.95 2,100 +0.00(+0.00%)
Jan 12, 2010 18.95 18.95 18.95 0 +0.23(+1.23%)
Jan 04, 2010 18.72 18.72 18.72 0 -0.03(-0.17%)
Dec 31, 2009 18.75 18.75 18.75 0 +0.10(+0.54%)
Dec 28, 2009 18.65 18.65 18.65 18.65 0 +0.35(+1.91%)
Dec 24, 2009 18.30 18.30 18.30 18.30 100 +0.35(+1.95%)
Dec 22, 2009 17.95 17.95 17.95 17.95 0 -0.05(-0.28%)
Dec 21, 2009 18.00 18.00 18.00 18.00 1,084 -0.24(-1.32%)
Dec 18, 2009 18.24 18.24 18.24 18.24 800 +0.29(+1.62%)
Dec 17, 2009 18.40 18.40 17.95 17.95 675 -0.45(-2.45%)
Dec 16, 2009 18.40 18.40 18.40 18.40 1,800 -0.12(-0.65%)
Dec 15, 2009 18.22 18.52 18.22 18.52 1,550 +0.47(+2.60%)
Dec 09, 2009 18.05 18.05 18.05 18.05 0 -0.45(-2.43%)
Dec 08, 2009 17.55 18.75 17.55 18.50 3,125 -0.44(-2.30%)
Dec 07, 2009 18.94 18.94 18.94 18.94 750 +0.19(+0.99%)
Dec 03, 2009 18.75 18.75 18.75 18.75 0 -0.75(-3.85%)
Nov 25, 2009 19.50 19.50 19.50 0 +0.90(+4.84%)
Nov 24, 2009 18.55 18.60 18.55 18.60 1,400 -0.25(-1.33%)
Nov 23, 2009 19.08 19.08 18.85 18.85 1,000 +0.60(+3.29%)
Nov 20, 2009 18.25 18.25 18.25 18.25 1,400 -0.84(-4.39%)
Nov 18, 2009 19.09 19.09 19.09 0 -0.01(-0.06%)
Nov 16, 2009 19.10 19.10 19.10 0 +0.20(+1.06%)
Nov 12, 2009 18.90 18.90 18.90 18.90 0 +0.10(+0.53%)
Nov 09, 2009 18.80 18.80 18.80 18.80 0 +1.05(+5.92%)
Nov 06, 2009 17.75 17.75 17.75 17.75 1,375 +0.00(+0.00%)
Nov 05, 2009 17.85 17.85 17.75 17.75 12,857 +0.75(+4.41%)
Nov 02, 2009 17.00 17.00 17.00 17.00 0 -0.35(-2.02%)
Oct 28, 2009 17.35 17.35 17.35 17.35 0 -1.06(-5.78%)
Oct 26, 2009 18.41 18.41 18.41 18.41 0 -0.19(-1.00%)
Oct 19, 2009 18.60 18.60 18.60 0 +0.00(+0.00%)
Oct 16, 2009 18.59 18.60 18.59 18.60 2,000 +0.50(+2.76%)
Oct 12, 2009 18.10 18.10 18.10 10,000 +0.10(+0.56%)
Oct 08, 2009 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 06, 2009 18.00 18.00 18.00 18.00 0 +0.25(+1.41%)
Oct 05, 2009 17.75 17.75 17.75 17.75 200 +0.15(+0.85%)
Oct 02, 2009 18.00 18.00 17.60 17.60 850 -0.90(-4.86%)
Sep 28, 2009 18.50 18.50 18.50 18.50 0 -0.20(-1.07%)
Sep 25, 2009 18.57 18.70 18.57 18.70 2,200 -0.40(-2.09%)
Sep 22, 2009 19.10 19.10 19.10 0 +0.63(+3.38%)
Sep 21, 2009 18.47 18.47 18.47 18.47 100 +0.07(+0.41%)
Sep 09, 2009 18.40 18.40 18.40 0 +0.04(+0.20%)
Sep 08, 2009 18.36 18.36 18.36 18.36 2,600 -0.14(-0.74%)
Aug 26, 2009 18.50 18.50 18.50 18.50 200 -0.55(-2.89%)
Aug 21, 2009 19.05 19.05 19.05 0 +1.20(+6.72%)
Aug 18, 2009 17.85 17.85 17.85 0 +0.15(+0.85%)
Aug 12, 2009 17.70 17.70 17.70 17.70 0 +0.48(+2.79%)
Aug 11, 2009 17.22 17.22 17.22 17.22 150 -0.73(-4.07%)
Aug 10, 2009 17.95 17.95 17.95 17.95 2,800 -0.05(-0.28%)
Aug 07, 2009 17.70 18.00 17.70 18.00 450 -0.12(-0.66%)
Aug 05, 2009 18.12 18.12 18.12 0 -0.33(-1.79%)
Aug 04, 2009 18.45 18.45 18.45 18.45 200 +1.40(+8.21%)
Jul 29, 2009 17.05 17.05 17.05 0 +0.80(+4.92%)
Jul 21, 2009 16.25 16.25 16.25 242 +1.65(+11.30%)
Jun 24, 2009 14.60 14.60 14.60 0 +0.51(+3.66%)
Jun 22, 2009 14.09 14.09 14.09 0 -1.58(-10.11%)
Jun 12, 2009 15.67 15.67 15.67 15.67 800 +0.02(+0.13%)
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.