Investor AB (publ) (IVSBF)
OTCMKTS · Delayed Price · Currency is USD
30.47
-0.19 (-0.60%)
Sep 12, 2025, 1:17 PM EDT
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.60% | 115 |
| Sep 11, 2025 | 30.00 | 30.65 | 30.00 | 30.65 | 30.65 | -0.91% | 1,793 |
| Sep 10, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.94% | 403 |
| Sep 9, 2025 | 30.87 | 30.87 | 30.34 | 30.34 | 30.34 | -2.63% | 4,755 |
| Sep 8, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | 55 |
| Sep 5, 2025 | 31.23 | 31.23 | 31.16 | 31.16 | 31.16 | 3.87% | 5,518 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.44% | 1,587 |
| Sep 3, 2025 | 29.80 | 31.07 | 29.80 | 31.07 | 31.07 | 3.05% | 18,050 |
| Sep 2, 2025 | 30.25 | 30.25 | 30.14 | 30.15 | 30.15 | -1.18% | 1,000 |
| Aug 29, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.78% | 1,809 |
| Aug 28, 2025 | 30.61 | 30.75 | 30.61 | 30.75 | 30.75 | 1.50% | 12,885 |
| Aug 27, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.93% | 20,625 |
| Aug 26, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 95 |
| Aug 25, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 735 |
| Aug 22, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Aug 21, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 992 |
| Aug 20, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 89 |
| Aug 19, 2025 | 31.00 | 31.12 | 30.70 | 30.89 | 30.89 | -0.70% | 3,070 |
| Aug 18, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.08% | 719 |
| Aug 15, 2025 | 30.23 | 30.78 | 30.23 | 30.78 | 30.78 | 2.59% | 668 |
| Aug 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 22 |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.67% | 2,808 |
| Aug 12, 2025 | 29.69 | 30.51 | 29.65 | 30.51 | 30.51 | 3.42% | 912 |
| Aug 11, 2025 | 29.74 | 29.74 | 29.18 | 29.50 | 29.50 | -1.67% | 2,160 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 567 |
| Aug 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.20% | 320 |
| Aug 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1,579 |
| Aug 5, 2025 | 29.29 | 29.29 | 29.25 | 29.25 | 29.25 | -0.20% | 647 |
| Aug 4, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.07% | 780 |
| Aug 1, 2025 | 29.04 | 29.04 | 28.82 | 29.00 | 29.00 | 0.87% | 7,249 |
| Jul 31, 2025 | 29.36 | 29.36 | 28.30 | 28.75 | 28.75 | -4.17% | 3,630 |
| Jul 30, 2025 | 29.79 | 30.00 | 29.79 | 30.00 | 30.00 | -1.23% | 2,506 |
| Jul 29, 2025 | 30.03 | 30.44 | 30.03 | 30.38 | 30.38 | 0.25% | 13,326 |
| Jul 28, 2025 | 30.30 | 30.65 | 30.30 | 30.30 | 30.30 | 0.71% | 1,814 |
| Jul 25, 2025 | 30.36 | 30.67 | 30.09 | 30.09 | 30.09 | -0.93% | 1,376 |
| Jul 24, 2025 | 30.00 | 31.00 | 30.00 | 30.37 | 30.37 | -0.92% | 6,198 |
| Jul 23, 2025 | 30.25 | 30.65 | 29.97 | 30.65 | 30.65 | 2.20% | 14,241 |
| Jul 22, 2025 | 29.54 | 29.99 | 29.54 | 29.99 | 29.99 | -1.07% | 752 |
| Jul 21, 2025 | 30.24 | 30.32 | 30.24 | 30.32 | 30.32 | -0.18% | 1,485 |
| Jul 18, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - | 69 |
| Jul 17, 2025 | 29.72 | 30.41 | 29.72 | 30.37 | 30.37 | 1.30% | 7,810 |
| Jul 16, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 118 |
| Jul 15, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 8,975 |
| Jul 14, 2025 | 30.06 | 30.06 | 29.63 | 29.98 | 29.98 | -2.50% | 1,872 |
| Jul 11, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 11,800 |
| Jul 10, 2025 | 30.30 | 30.50 | 30.00 | 30.50 | 30.50 | 2.01% | 963 |
| Jul 9, 2025 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 1.36% | 15,817 |
| Jul 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.07% | 1,447 |
| Jul 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | 243 |
| Jul 3, 2025 | 28.80 | 29.82 | 28.80 | 29.82 | 29.82 | 2.69% | 390 |