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

Investors Ab (OP: IVSBF )

25.90 +0.10 (+0.39%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 9, 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, 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%)
Feb 02, 2015 36.09 36.09 36.00 36.00 1,900 -0.37(-1.00%)
Jan 30, 2015 36.37 36.37 36.37 36.37 2,125 -0.34(-0.94%)
Jan 29, 2015 36.75 36.75 36.67 36.71 4,923 +0.15(+0.41%)
Jan 28, 2015 36.60 36.60 36.56 36.56 4,234 +0.42(+1.16%)
Jan 27, 2015 36.14 36.14 36.14 36.14 475 +0.19(+0.51%)
Jan 26, 2015 35.95 35.95 35.95 35.95 200 +1.09(+3.14%)
Jan 21, 2015 34.86 34.86 34.86 0 +0.71(+2.08%)
Jan 20, 2015 34.15 34.15 34.15 34.15 300 -0.06(-0.18%)
Jan 16, 2015 34.21 34.21 34.21 0 +0.46(+1.36%)
Jan 15, 2015 33.75 33.75 33.75 33.75 200 -0.35(-1.03%)
Jan 14, 2015 34.22 34.22 34.10 34.10 3,461 +0.16(+0.49%)
Jan 12, 2015 33.94 33.94 33.94 0 -0.86(-2.49%)
Jan 08, 2015 34.80 34.80 34.80 0 +0.54(+1.58%)
Jan 07, 2015 34.26 34.26 34.26 34.26 1,000 -1.38(-3.88%)
Jan 06, 2015 35.64 35.64 35.64 35.64 1,500 -1.02(-2.80%)
Dec 29, 2014 36.67 36.67 36.67 0 +0.29(+0.79%)
Dec 23, 2014 36.38 36.38 36.38 0 -0.29(-0.79%)
Dec 22, 2014 36.67 36.67 36.67 36.67 261 +0.51(+1.42%)
Dec 19, 2014 36.12 36.16 36.12 36.16 1,100 +0.48(+1.34%)
Dec 17, 2014 35.68 35.68 35.68 50 +0.15(+0.42%)
Dec 16, 2014 35.53 35.53 35.53 35.53 294 -1.27(-3.45%)
Dec 10, 2014 36.80 36.80 36.80 85 -0.50(-1.33%)
Dec 08, 2014 37.30 37.30 37.30 0 +0.02(+0.07%)
Dec 04, 2014 37.27 37.27 37.27 0 +0.15(+0.41%)
Dec 03, 2014 37.12 37.12 37.12 37.12 200 +0.13(+0.36%)
Dec 02, 2014 36.98 36.98 36.98 36.98 568 -0.63(-1.69%)
Nov 28, 2014 37.62 37.62 37.62 0 -0.10(-0.27%)
Nov 26, 2014 37.72 37.72 37.72 0 +0.22(+0.59%)
Nov 25, 2014 37.40 37.50 37.40 37.50 303 +1.05(+2.89%)
Nov 21, 2014 36.45 36.45 36.45 0 +0.24(+0.68%)
Nov 20, 2014 36.25 36.38 36.20 36.20 9,154 +0.25(+0.70%)
Nov 14, 2014 35.95 35.95 35.95 0 -0.10(-0.28%)
Nov 11, 2014 36.05 36.05 36.05 0 +0.70(+1.98%)
Oct 30, 2014 35.35 35.35 35.35 0 +0.35(+1.00%)
Oct 29, 2014 35.00 35.00 35.00 35.00 4,900 +0.43(+1.24%)
Oct 28, 2014 34.57 34.57 34.57 34.57 1,000 +2.37(+7.36%)
Oct 21, 2014 32.20 32.20 32.20 0 -0.27(-0.83%)
Oct 13, 2014 32.47 32.47 32.47 0 -0.61(-1.84%)
Oct 09, 2014 33.08 33.08 33.08 0 -1.27(-3.70%)
Oct 06, 2014 34.35 34.35 34.35 0 +0.05(+0.15%)
Oct 03, 2014 34.30 34.30 34.30 34.30 107 -0.60(-1.72%)
Sep 29, 2014 34.90 34.90 34.90 15 -0.15(-0.44%)
Sep 25, 2014 35.05 35.05 35.05 0 -0.90(-2.49%)
Sep 18, 2014 35.95 35.95 35.95 0 +0.82(+2.33%)
Sep 17, 2014 35.13 35.13 35.13 35.13 298 -0.57(-1.60%)
Sep 10, 2014 35.70 35.70 35.70 25 -0.50(-1.38%)
Sep 08, 2014 36.20 36.20 36.20 0 +0.20(+0.56%)
Sep 05, 2014 35.75 36.14 35.75 36.00 4,050 -1.25(-3.36%)
Aug 26, 2014 37.25 37.25 37.25 0 +1.10(+3.04%)
Aug 22, 2014 36.15 36.15 36.15 0 -0.40(-1.09%)
Aug 21, 2014 36.55 36.55 36.55 36.55 832 +1.00(+2.81%)
Aug 18, 2014 35.55 35.55 35.55 0 +0.20(+0.57%)
Aug 04, 2014 35.35 35.35 35.35 0 -1.50(-4.07%)
Jul 29, 2014 36.85 36.85 36.85 0 +0.20(+0.55%)
Jul 22, 2014 36.65 36.65 36.65 0 -0.05(-0.14%)
Jul 21, 2014 36.70 36.70 36.70 36.70 135 +0.05(+0.14%)
Jul 18, 2014 36.70 36.70 36.65 36.65 400 -0.38(-1.04%)
Jul 16, 2014 37.03 37.03 37.03 0 -0.77(-2.02%)
Jul 02, 2014 37.80 37.80 37.80 0 +0.00(+0.00%)
Jun 20, 2014 37.80 37.80 37.80 0 -0.20(-0.53%)
Jun 19, 2014 37.85 38.00 37.85 38.00 5,000 -0.45(-1.17%)
Jun 18, 2014 38.45 38.45 38.45 38.45 510 -0.10(-0.26%)
Jun 13, 2014 38.55 38.55 38.55 0 -0.30(-0.77%)
Jun 12, 2014 38.85 38.85 38.85 38.85 250 -0.30(-0.77%)
Jun 05, 2014 39.15 39.15 39.15 0 +0.15(+0.38%)
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.