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

Investors Ab (OP: IVSBF )

23.30 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 23, 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, 2009 15.55 15.55 15.55 0 -0.20(-1.27%)
May 20, 2009 15.55 15.75 15.75 15.75 0 +0.81(+5.41%)
May 07, 2009 14.94 14.94 14.94 14.94 0 -0.56(-3.60%)
May 06, 2009 15.50 15.50 15.50 15.50 3,300 +1.25(+8.77%)
May 01, 2009 14.25 14.25 14.25 0 -0.20(-1.38%)
Apr 27, 2009 14.45 14.45 14.45 14.45 0 +0.35(+2.48%)
Apr 21, 2009 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 15, 2009 14.10 14.10 14.10 0 +0.87(+6.58%)
Apr 08, 2009 13.23 13.23 13.23 13.23 0 +0.13(+0.99%)
Apr 07, 2009 13.10 13.10 13.10 13.10 200 +0.85(+6.94%)
Mar 20, 2009 12.25 12.25 12.25 0 +0.78(+6.80%)
Mar 11, 2009 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Mar 10, 2009 11.40 11.47 11.40 11.47 1,900 -0.02(-0.22%)
Feb 26, 2009 11.49 11.49 11.49 0 +0.00(+0.00%)
Feb 25, 2009 11.49 11.49 11.49 11.49 500 +0.39(+3.56%)
Feb 23, 2009 11.10 11.10 11.10 1,000 +0.00(+0.00%)
Feb 20, 2009 11.00 11.10 11.00 11.10 3,867 -0.60(-5.13%)
Feb 05, 2009 11.70 11.70 11.70 0 +0.00(+0.00%)
Feb 04, 2009 11.75 11.75 11.70 11.70 1,435 +0.40(+3.54%)
Feb 03, 2009 11.30 11.30 11.30 11.30 1,600 -0.05(-0.44%)
Feb 02, 2009 11.35 11.35 11.35 11.35 1,000 -0.10(-0.87%)
Jan 30, 2009 11.45 11.45 11.45 11.45 600 -0.60(-4.98%)
Jan 23, 2009 12.05 12.05 12.05 0 +0.00(+0.00%)
Jan 22, 2009 12.05 12.05 12.05 12.05 200 -2.25(-15.73%)
Jan 13, 2009 14.30 14.30 14.30 0 +0.00(+0.00%)
Jan 12, 2009 14.30 14.30 14.30 14.30 200 -1.05(-6.84%)
Jan 08, 2009 15.35 15.35 15.35 0 +1.15(+8.10%)
Dec 31, 2008 14.20 14.20 14.20 0 -1.10(-7.19%)
Dec 30, 2008 15.30 15.30 15.30 15.30 3,518 +1.20(+8.51%)
Dec 29, 2008 14.10 14.10 14.10 0 +0.00(+0.00%)
Dec 26, 2008 14.10 14.10 14.10 14.10 100 -0.70(-4.73%)
Dec 19, 2008 14.80 14.80 14.80 14.80 0 -0.05(-0.34%)
Dec 18, 2008 14.85 14.85 14.85 14.85 800 +0.55(+3.85%)
Dec 17, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Dec 16, 2008 14.30 14.30 14.30 14.30 700 -0.10(-0.69%)
Dec 15, 2008 14.00 14.40 14.00 14.40 3,500 -0.60(-4.00%)
Dec 12, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 11, 2008 15.10 15.10 14.85 15.00 3,720 +0.95(+6.76%)
Dec 09, 2008 14.05 14.05 14.05 0 +0.00(+0.00%)
Dec 08, 2008 14.05 14.05 14.05 14.05 1,000 +0.40(+2.93%)
Dec 04, 2008 13.65 13.65 13.65 0 +0.00(+0.00%)
Dec 03, 2008 13.65 13.65 13.65 13.65 400 -0.75(-5.21%)
Nov 26, 2008 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 25, 2008 14.40 14.40 14.40 14.40 600 +1.80(+14.29%)
Nov 24, 2008 12.60 12.60 12.60 12.60 1,150 +0.01(+0.10%)
Nov 21, 2008 12.59 12.59 12.59 12.59 1,000 -1.38(-9.89%)
Nov 19, 2008 13.97 13.97 13.97 0 +0.00(+0.00%)
Nov 18, 2008 13.97 13.97 13.97 13.97 14,600 -0.38(-2.66%)
Nov 07, 2008 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 06, 2008 14.92 14.92 14.35 14.35 2,192 -1.00(-6.51%)
Nov 05, 2008 15.35 15.35 15.35 15.35 200 +0.35(+2.33%)
Nov 03, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 31, 2008 15.00 15.00 15.00 15.00 940 -0.25(-1.64%)
Oct 30, 2008 15.00 15.25 15.00 15.25 1,100 +0.25(+1.67%)
Oct 22, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 21, 2008 15.00 15.00 15.00 15.00 10,000 +0.35(+2.39%)
Oct 20, 2008 14.65 14.65 14.65 14.65 1,000 +0.74(+5.34%)
Oct 17, 2008 13.91 13.91 13.91 13.91 1,600 -1.09(-7.28%)
Oct 10, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 09, 2008 15.00 15.70 15.00 15.00 8,132 -0.80(-5.06%)
Oct 08, 2008 15.80 15.80 15.80 15.80 600 -0.45(-2.77%)
Oct 07, 2008 18.21 16.25 15.75 16.25 1,610 -1.96(-10.77%)
Oct 03, 2008 18.21 18.21 18.21 3,600 +0.00(+0.00%)
Oct 02, 2008 18.21 18.21 18.21 18.21 1,600 -2.29(-11.17%)
Sep 24, 2008 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 23, 2008 19.94 20.50 20.50 20.50 2,000 +0.56(+2.80%)
Sep 22, 2008 19.94 19.94 19.94 0 +0.00(+0.00%)
Sep 19, 2008 19.94 19.94 19.94 19.94 200 -1.11(-5.26%)
Aug 29, 2008 21.05 21.05 21.05 0 +0.00(+0.00%)
Aug 28, 2008 20.45 21.05 21.05 21.05 515 +0.60(+2.93%)
Aug 27, 2008 20.45 20.45 20.45 0 +0.00(+0.00%)
Aug 26, 2008 20.45 20.45 20.45 20.45 6,720 +0.30(+1.49%)
Aug 22, 2008 20.15 20.15 20.15 0 +0.00(+0.00%)
Aug 21, 2008 20.15 20.15 20.15 20.15 200 -0.65(-3.13%)
Aug 18, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 15, 2008 20.80 20.80 20.80 20.80 200 -1.50(-6.73%)
Aug 13, 2008 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Aug 12, 2008 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Aug 11, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Aug 08, 2008 22.30 22.30 22.30 22.30 1,500 -0.45(-1.98%)
Aug 07, 2008 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 06, 2008 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 05, 2008 22.75 22.75 22.75 22.75 100 +2.30(+11.25%)
Aug 04, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Aug 01, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 31, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 30, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 29, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 28, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 25, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 24, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 23, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 22, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 21, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 18, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 17, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 16, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 15, 2008 20.45 20.45 20.45 20.45 300 -0.68(-3.22%)
Jul 14, 2008 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Jul 11, 2008 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Jul 10, 2008 21.13 21.13 21.13 21.13 200 +0.20(+0.96%)
Jul 09, 2008 20.93 20.93 20.93 20.93 0 +0.00(+0.00%)
Jul 08, 2008 20.93 20.93 20.93 20.93 0 +0.00(+0.00%)
Jul 07, 2008 20.93 20.93 20.93 20.93 4,400 +0.28(+1.36%)
Jul 04, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jul 03, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jul 02, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jul 01, 2008 20.65 20.65 20.65 20.65 400 -0.30(-1.43%)
Jun 30, 2008 20.95 20.95 20.95 20.95 200 -0.65(-3.01%)
Jun 27, 2008 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jun 26, 2008 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jun 25, 2008 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jun 24, 2008 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jun 23, 2008 21.65 21.60 21.60 21.60 4,949 -0.05(-0.23%)
Jun 20, 2008 21.65 21.65 21.50 21.65 5,000 -0.05(-0.23%)
Jun 19, 2008 21.70 21.70 21.50 21.70 12,949 -0.10(-0.46%)
Jun 18, 2008 21.80 21.80 21.80 21.80 200 -2.15(-8.98%)
Jun 17, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 16, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 13, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 12, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 11, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 10, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 09, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 06, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 05, 2008 23.95 23.95 23.95 23.95 600 -1.00(-4.01%)
Jun 04, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jun 03, 2008 24.95 24.95 24.95 24.95 0 +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.