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

Investors Ab (OP: IVSBF )

25.71 +0.41 (+1.60%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 7, 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 25, 2012 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
May 24, 2012 17.65 17.65 17.65 17.65 1,100 -0.46(-2.54%)
May 21, 2012 18.11 18.11 18.11 0 +0.48(+2.72%)
May 18, 2012 17.65 17.65 17.63 17.63 1,000 -0.57(-3.13%)
May 14, 2012 18.20 18.20 18.20 0 -0.40(-2.15%)
May 11, 2012 18.60 18.60 18.60 18.60 2,000 -0.23(-1.22%)
May 10, 2012 18.80 18.83 18.80 18.83 607 -0.42(-2.18%)
May 09, 2012 18.75 19.25 18.75 19.25 500 -0.24(-1.23%)
May 02, 2012 19.49 19.49 19.49 19.49 0 -0.15(-0.74%)
Apr 26, 2012 19.64 19.64 19.64 0 +0.67(+3.51%)
Apr 23, 2012 18.97 18.97 18.97 0 -0.56(-2.87%)
Apr 19, 2012 19.53 19.53 19.53 0 -1.23(-5.92%)
Apr 17, 2012 20.76 20.76 20.76 0 +0.31(+1.52%)
Apr 13, 2012 20.45 20.45 20.45 0 -0.30(-1.45%)
Apr 12, 2012 20.70 20.75 20.70 20.75 575 +0.07(+0.34%)
Apr 11, 2012 20.68 20.68 20.68 20.68 275 +0.78(+3.92%)
Apr 10, 2012 19.90 19.90 19.90 19.90 100 -1.95(-8.92%)
Mar 30, 2012 21.85 21.85 21.85 0 +0.65(+3.07%)
Mar 22, 2012 21.20 21.20 21.20 0 -1.00(-4.50%)
Mar 16, 2012 22.20 22.20 22.20 0 +0.65(+3.02%)
Mar 13, 2012 21.55 21.55 21.55 0 +0.20(+0.94%)
Mar 12, 2012 21.35 21.35 21.35 21.35 103 +0.23(+1.09%)
Mar 06, 2012 21.12 21.12 21.12 0 -0.59(-2.72%)
Mar 05, 2012 21.71 21.71 21.71 21.71 400 -0.19(-0.87%)
Mar 02, 2012 21.90 21.90 21.90 21.90 700 -0.35(-1.57%)
Mar 01, 2012 22.25 22.25 22.25 22.25 8,200 +0.33(+1.51%)
Feb 29, 2012 22.40 22.40 21.92 21.92 900 +0.07(+0.32%)
Feb 27, 2012 21.85 21.85 21.85 0 -0.35(-1.58%)
Feb 24, 2012 22.20 22.20 22.20 22.20 1,100 +0.75(+3.50%)
Feb 09, 2012 21.45 21.45 21.45 0 +0.30(+1.42%)
Feb 08, 2012 21.15 21.15 21.15 21.15 2,175 +1.85(+9.59%)
Jan 17, 2012 19.30 19.30 19.30 0 +0.10(+0.52%)
Jan 12, 2012 19.20 19.20 19.20 0 +0.07(+0.37%)
Jan 11, 2012 19.00 19.13 19.00 19.13 1,401 -0.07(-0.36%)
Jan 04, 2012 19.20 19.20 19.20 0 +0.80(+4.35%)
Dec 30, 2011 18.40 18.40 18.40 18.40 400 +0.10(+0.55%)
Dec 28, 2011 18.30 18.30 18.30 18.30 0 +0.05(+0.27%)
Dec 20, 2011 18.25 18.25 18.25 18.25 0 +0.30(+1.67%)
Dec 15, 2011 17.95 17.95 17.95 17.95 0 -0.80(-4.27%)
Dec 06, 2011 18.75 18.75 18.75 18.75 0 +0.20(+1.08%)
Dec 01, 2011 18.55 18.55 18.55 0 +0.24(+1.31%)
Nov 30, 2011 18.40 18.40 18.31 18.31 4,000 +0.91(+5.23%)
Nov 29, 2011 17.35 17.40 17.20 17.40 24,700 +0.29(+1.69%)
Nov 28, 2011 17.21 17.49 17.11 17.11 7,550 +0.51(+3.07%)
Nov 25, 2011 16.60 16.60 16.60 16.60 875 -0.75(-4.31%)
Nov 22, 2011 17.35 17.35 17.35 17.35 0 -0.55(-3.09%)
Nov 17, 2011 17.90 17.90 17.90 0 +0.14(+0.79%)
Nov 16, 2011 17.76 17.76 17.76 17.76 375 -1.49(-7.74%)
Nov 11, 2011 19.25 19.25 19.25 0 +1.09(+6.00%)
Nov 09, 2011 18.16 18.16 18.16 1,200 -1.00(-5.22%)
Nov 04, 2011 19.16 19.16 19.16 19.16 0 -0.29(-1.49%)
Oct 31, 2011 19.45 19.45 19.45 0 -0.40(-2.02%)
Oct 25, 2011 19.85 19.85 19.85 0 +0.05(+0.25%)
Oct 24, 2011 19.65 19.80 19.65 19.80 1,000 +0.25(+1.28%)
Oct 21, 2011 19.55 19.55 19.55 19.55 250 +0.70(+3.71%)
Oct 18, 2011 18.85 18.85 18.85 18.85 0 +0.35(+1.89%)
Oct 17, 2011 18.50 18.50 18.50 18.50 100 -0.85(-4.39%)
Oct 14, 2011 19.30 19.35 19.30 19.35 1,000 +0.31(+1.63%)
Oct 13, 2011 19.04 19.04 19.04 19.04 529 -0.58(-2.96%)
Oct 12, 2011 19.62 19.62 19.62 19.62 950 +0.76(+4.03%)
Oct 10, 2011 18.86 18.86 18.86 0 +1.66(+9.65%)
Oct 04, 2011 17.20 17.20 17.20 0 -0.25(-1.43%)
Sep 30, 2011 17.45 17.45 17.45 17.45 0 -0.80(-4.38%)
Sep 29, 2011 18.25 18.25 18.25 18.25 700 +0.33(+1.84%)
Sep 28, 2011 17.92 17.92 17.92 17.92 250 +1.42(+8.61%)
Sep 23, 2011 16.50 16.50 16.50 16.50 0 +0.38(+2.36%)
Sep 22, 2011 16.90 16.90 16.12 16.12 500 -1.08(-6.28%)
Sep 21, 2011 17.20 17.20 17.20 17.20 227 -1.20(-6.52%)
Sep 15, 2011 18.40 18.40 18.40 0 +0.85(+4.84%)
Sep 12, 2011 17.55 17.55 17.55 17.55 0 -0.67(-3.68%)
Sep 09, 2011 18.18 18.22 18.18 18.22 650 -0.88(-4.61%)
Sep 08, 2011 19.10 19.10 19.10 19.10 200 +0.53(+2.85%)
Sep 06, 2011 18.57 18.57 18.57 0 -1.03(-5.26%)
Sep 01, 2011 19.60 19.60 19.60 0 +0.20(+1.03%)
Aug 24, 2011 19.40 19.40 19.40 0 +0.39(+2.05%)
Aug 23, 2011 19.01 19.01 19.01 19.01 1,000 +1.10(+6.14%)
Aug 11, 2011 17.91 17.91 17.91 0 -0.39(-2.13%)
Aug 08, 2011 18.30 18.30 18.30 18.30 0 +0.25(+1.39%)
Aug 05, 2011 18.05 18.05 18.05 18.05 400 -4.05(-18.33%)
Jul 28, 2011 22.10 22.10 22.10 0 -0.10(-0.45%)
Jul 26, 2011 22.20 22.20 22.20 0 +0.15(+0.68%)
Jul 25, 2011 22.10 22.10 22.05 22.05 2,100 -0.08(-0.36%)
Jul 22, 2011 22.13 22.20 22.13 22.13 700 -0.07(-0.32%)
Jul 15, 2011 22.20 22.20 22.20 22.20 0 -0.70(-3.06%)
Jul 14, 2011 22.50 22.90 22.50 22.90 1,200 +0.60(+2.69%)
Jul 11, 2011 22.30 22.30 22.30 0 -0.85(-3.67%)
Jul 06, 2011 23.15 23.15 23.15 0 -0.07(-0.30%)
Jul 05, 2011 23.34 23.34 23.22 23.22 1,050 +0.42(+1.84%)
Jun 30, 2011 22.80 22.80 22.80 0 +0.10(+0.44%)
Jun 29, 2011 22.53 22.70 22.20 22.70 2,030 +1.35(+6.32%)
Jun 23, 2011 21.35 21.35 21.35 0 -0.75(-3.39%)
Jun 22, 2011 22.10 22.10 22.10 22.10 500 -0.45(-2.00%)
Jun 21, 2011 22.50 22.55 22.50 22.55 450 +1.21(+5.67%)
Jun 20, 2011 21.34 21.34 21.34 21.34 500 -0.66(-3.00%)
Jun 17, 2011 22.00 22.00 22.00 22.00 300 +0.80(+3.77%)
Jun 16, 2011 21.30 21.30 21.20 21.20 656 -1.50(-6.61%)
Jun 14, 2011 22.70 22.70 22.70 22.70 0 +0.60(+2.71%)
Jun 10, 2011 22.10 22.10 22.10 0 -0.60(-2.64%)
Jun 08, 2011 22.70 22.70 22.70 0 -1.05(-4.42%)
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.