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 (%)
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%)
Jun 07, 2010 16.25 16.25 16.25 16.25 0 +0.59(+3.74%)
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%)
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.