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 (%)
Jan 29, 2016 33.10 33.10 33.10 33.10 1,000 -0.35(-1.05%)
Jan 27, 2016 33.45 33.45 33.45 0 +0.01(+0.01%)
Jan 26, 2016 33.26 33.45 33.26 33.45 1,146 +0.16(+0.47%)
Jan 22, 2016 33.29 33.29 33.29 74 +1.10(+3.42%)
Jan 21, 2016 32.15 32.19 32.15 32.19 760 +0.45(+1.42%)
Jan 20, 2016 32.06 32.06 31.74 31.74 2,027 -1.35(-4.09%)
Jan 19, 2016 33.09 33.09 33.09 33.09 200 -1.60(-4.60%)
Jan 12, 2016 34.69 34.69 34.69 0 +0.84(+2.48%)
Jan 11, 2016 33.94 33.94 33.85 33.85 514 -0.46(-1.34%)
Jan 08, 2016 34.43 34.43 34.31 34.31 2,113 +0.36(+1.06%)
Jan 07, 2016 34.00 34.00 33.95 33.95 600 -1.10(-3.14%)
Jan 04, 2016 35.05 35.05 35.05 0 -2.19(-5.88%)
Dec 29, 2015 37.24 37.24 37.24 0 +0.39(+1.06%)
Dec 28, 2015 36.85 36.85 36.85 36.85 586 -0.19(-0.51%)
Dec 24, 2015 37.04 37.04 37.04 0 +0.21(+0.58%)
Dec 23, 2015 36.83 36.83 36.83 36.83 19,096 +0.64(+1.76%)
Dec 17, 2015 36.19 36.19 36.19 0 +0.62(+1.74%)
Dec 16, 2015 35.57 35.57 35.57 35.57 6,670 -0.18(-0.50%)
Dec 15, 2015 35.60 35.75 35.75 35.75 1,517 +0.25(+0.70%)
Dec 11, 2015 35.50 35.50 35.50 0 -1.40(-3.79%)
Dec 10, 2015 36.90 36.90 36.90 36.90 405 +0.00(+0.00%)
Dec 09, 2015 36.90 36.90 36.90 36.90 195 -1.69(-4.38%)
Dec 02, 2015 38.59 38.59 38.59 0 +0.39(+1.02%)
Dec 01, 2015 38.44 38.44 38.20 38.20 635 +0.53(+1.41%)
Nov 27, 2015 37.67 37.67 37.67 0 +0.52(+1.40%)
Nov 25, 2015 37.15 37.15 37.15 0 +0.53(+1.45%)
Nov 24, 2015 36.77 36.77 36.62 36.62 5,225 -0.78(-2.09%)
Nov 19, 2015 37.40 37.40 37.40 40 -0.06(-0.16%)
Nov 17, 2015 37.46 37.46 37.46 0 +1.14(+3.14%)
Nov 16, 2015 36.37 36.37 36.27 36.32 1,154 -0.70(-1.89%)
Nov 11, 2015 37.02 37.02 37.02 0 +0.38(+1.05%)
Nov 10, 2015 36.75 36.75 36.63 36.63 1,171 -0.37(-0.99%)
Nov 06, 2015 37.00 37.00 37.00 0 +0.07(+0.20%)
Nov 05, 2015 36.93 36.93 36.93 36.93 398 -0.30(-0.82%)
Oct 28, 2015 37.23 37.23 37.23 0 +0.14(+0.38%)
Oct 26, 2015 37.09 37.09 37.09 35 -0.28(-0.75%)
Oct 23, 2015 37.32 37.50 37.32 37.37 5,050 +1.08(+2.98%)
Oct 20, 2015 36.29 36.29 36.29 0 -0.24(-0.66%)
Oct 19, 2015 36.56 36.56 36.53 36.53 825 -0.45(-1.22%)
Oct 16, 2015 36.98 36.98 36.98 36.98 250 +0.32(+0.88%)
Oct 14, 2015 36.66 36.66 36.66 0 +0.00(+0.00%)
Oct 13, 2015 36.66 36.66 36.66 36.66 100 -0.68(-1.83%)
Oct 12, 2015 37.17 37.62 37.17 37.34 1,622 +0.68(+1.85%)
Oct 06, 2015 36.66 36.66 36.66 0 +0.66(+1.85%)
Oct 05, 2015 36.00 36.00 36.00 36.00 405 +1.29(+3.72%)
Oct 02, 2015 34.71 34.71 34.71 34.71 375 +1.07(+3.18%)
Sep 29, 2015 33.64 33.64 33.64 0 +0.28(+0.84%)
Sep 28, 2015 33.36 33.36 33.36 33.36 375 -0.63(-1.86%)
Sep 23, 2015 33.99 33.99 33.99 0 -0.39(-1.13%)
Sep 22, 2015 34.38 34.38 34.38 34.38 175 -1.00(-2.83%)
Sep 21, 2015 35.41 35.41 35.38 35.38 500 -0.62(-1.72%)
Sep 18, 2015 35.96 36.00 35.96 36.00 250 -0.50(-1.37%)
Sep 17, 2015 36.50 36.50 36.50 36.50 116 -0.18(-0.49%)
Sep 11, 2015 36.68 36.68 36.68 12 -0.07(-0.19%)
Sep 10, 2015 36.75 36.75 36.75 36.75 150 +1.75(+5.00%)
Sep 04, 2015 35.00 35.00 35.00 75 -1.19(-3.30%)
Sep 03, 2015 36.22 36.22 36.19 36.19 875 +1.19(+3.41%)
Sep 02, 2015 35.00 35.00 35.00 35.00 750 -0.85(-2.37%)
Aug 31, 2015 35.85 35.85 35.85 0 -0.15(-0.42%)
Aug 28, 2015 36.00 36.00 36.00 36.00 103 +0.26(+0.72%)
Aug 27, 2015 35.74 35.74 35.74 35.74 300 +0.41(+1.17%)
Aug 26, 2015 35.40 35.50 35.33 35.33 1,222 -0.24(-0.67%)
Aug 24, 2015 35.57 35.57 35.57 0 -0.68(-1.88%)
Aug 21, 2015 36.25 36.25 36.25 36.25 114 -0.28(-0.77%)
Aug 20, 2015 36.53 36.53 36.53 36.53 450 -1.56(-4.10%)
Aug 18, 2015 38.09 38.09 38.09 0 -0.46(-1.19%)
Aug 14, 2015 38.55 38.55 38.55 0 -0.31(-0.80%)
Aug 10, 2015 38.86 38.86 38.86 0 +0.61(+1.59%)
Aug 06, 2015 38.25 38.25 38.25 0 +0.07(+0.19%)
Aug 04, 2015 38.18 38.18 38.18 0 +0.03(+0.08%)
Jul 29, 2015 38.15 38.15 38.15 0 -0.40(-1.04%)
Jul 27, 2015 38.55 38.55 38.55 0 -0.75(-1.91%)
Jul 23, 2015 39.30 39.30 39.30 0 +0.55(+1.42%)
Jul 22, 2015 38.75 38.75 38.75 38.75 750 -0.50(-1.27%)
Jul 16, 2015 39.25 39.25 39.25 0 +0.30(+0.77%)
Jul 14, 2015 38.95 38.95 38.95 0 +0.00(+0.00%)
Jul 13, 2015 38.69 38.95 38.69 38.95 244 +0.70(+1.83%)
Jul 10, 2015 38.25 38.25 38.25 38.25 200 +1.64(+4.49%)
Jul 06, 2015 36.61 36.61 36.61 0 -0.89(-2.38%)
Jun 30, 2015 37.50 37.50 37.50 0 -0.20(-0.53%)
Jun 29, 2015 37.90 37.90 37.70 37.70 2,177 -0.96(-2.49%)
Jun 26, 2015 38.66 38.66 38.66 38.66 128 -0.39(-0.99%)
Jun 12, 2015 39.05 39.05 39.05 80 -0.45(-1.14%)
Jun 11, 2015 39.50 39.50 39.50 39.50 516 +0.10(+0.25%)
Jun 10, 2015 38.60 39.40 38.60 39.40 2,590 -0.75(-1.87%)
Jun 04, 2015 40.15 40.15 40.15 50 +0.00(+0.00%)
Jun 03, 2015 39.64 40.15 39.64 40.15 1,535 +0.59(+1.50%)
Jun 02, 2015 39.55 39.55 39.55 39.55 379 +0.25(+0.64%)
May 26, 2015 39.30 39.30 39.30 40 +0.00(+0.01%)
May 15, 2015 39.30 39.30 39.30 0 +0.45(+1.16%)
May 14, 2015 38.85 38.85 38.85 38.85 201 -0.20(-0.51%)
May 13, 2015 39.00 39.05 39.00 39.05 450 -1.44(-3.56%)
May 11, 2015 40.49 40.49 40.49 0 +0.89(+2.25%)
May 05, 2015 39.60 39.60 39.60 2,800 -0.85(-2.10%)
Apr 24, 2015 40.45 40.45 40.45 0 -0.42(-1.03%)
Apr 22, 2015 40.87 40.87 40.87 104 -0.88(-2.11%)
Apr 21, 2015 41.20 41.75 41.20 41.75 805 +1.70(+4.24%)
Apr 17, 2015 40.05 40.05 40.05 34 -0.48(-1.18%)
Apr 16, 2015 40.53 40.53 40.53 40.53 250 +0.46(+1.15%)
Apr 15, 2015 40.07 40.07 40.07 40.07 2,140 +0.28(+0.71%)
Apr 14, 2015 39.78 39.79 39.78 39.79 1,320 +0.30(+0.76%)
Apr 13, 2015 39.60 39.60 39.49 39.49 1,014 -0.26(-0.66%)
Mar 31, 2015 39.75 39.75 39.75 50 -0.75(-1.85%)
Mar 24, 2015 40.50 40.50 40.50 0 +0.15(+0.37%)
Mar 23, 2015 40.38 40.38 40.35 40.35 3,041 +0.50(+1.25%)
Mar 20, 2015 39.66 39.85 39.66 39.85 4,000 +1.10(+2.84%)
Mar 19, 2015 38.59 38.90 38.59 38.75 8,264 -0.04(-0.11%)
Mar 18, 2015 38.25 38.79 38.25 38.79 11,241 +1.29(+3.45%)
Mar 17, 2015 37.48 37.50 37.45 37.50 7,532 -0.65(-1.70%)
Mar 16, 2015 38.11 38.15 38.11 38.15 2,000 +0.30(+0.79%)
Mar 13, 2015 37.85 37.85 37.85 37.85 3,355 +0.29(+0.77%)
Mar 12, 2015 37.56 37.56 37.56 37.56 175 +0.06(+0.16%)
Mar 10, 2015 37.50 37.50 37.50 1,791 -2.35(-5.90%)
Mar 03, 2015 39.85 39.85 39.85 65 +0.00(+0.00%)
Feb 27, 2015 39.85 39.85 39.85 0 +0.84(+2.15%)
Feb 25, 2015 39.01 39.01 39.01 39.01 950 +0.05(+0.13%)
Feb 24, 2015 38.99 38.99 38.96 38.96 1,246 +0.36(+0.93%)
Feb 23, 2015 38.60 38.60 38.60 38.60 200 +0.17(+0.43%)
Feb 20, 2015 38.28 38.43 38.28 38.43 467 +0.58(+1.54%)
Feb 19, 2015 37.85 37.85 37.85 37.85 1,000 +0.63(+1.69%)
Feb 17, 2015 37.22 37.22 37.22 0 +0.08(+0.21%)
Feb 13, 2015 37.14 37.14 37.14 0 +0.57(+1.56%)
Feb 12, 2015 36.50 36.57 36.50 36.57 244 +0.72(+2.01%)
Feb 11, 2015 35.84 35.85 35.84 35.85 425 -0.64(-1.75%)
Feb 10, 2015 36.28 36.49 36.28 36.49 1,775 +0.66(+1.84%)
Feb 09, 2015 35.83 35.83 35.83 35.83 900 +0.04(+0.11%)
Feb 06, 2015 36.00 36.00 35.78 35.79 4,400 -0.58(-1.58%)
Feb 05, 2015 36.48 36.48 36.37 36.37 600 -0.34(-0.91%)
Feb 03, 2015 36.70 36.70 36.70 0 +0.70(+1.94%)
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.