Investor AB (publ) (IVSBF)
OTCMKTS
· Delayed Price · Currency is USD
26.60
+0.49 (1.88%)
Dec 23, 2024, 4:00 PM EST
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 1.91% | 3,318 |
| Dec 20, 2024 | 25.51 | 26.11 | 25.51 | 26.11 | 26.11 | 0.79% | 3,426 |
| Dec 19, 2024 | 26.62 | 26.62 | 25.90 | 25.90 | 25.90 | -4.32% | 1,617 |
| Dec 18, 2024 | 26.63 | 27.23 | 26.28 | 27.07 | 27.07 | -0.52% | 8,388 |
| Dec 17, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | 70 |
| Dec 16, 2024 | 27.19 | 27.21 | 27.19 | 27.21 | 27.21 | 1.13% | 1,078 |
| Dec 13, 2024 | 26.86 | 27.15 | 26.86 | 26.91 | 26.91 | -1.27% | 35,251 |
| Dec 12, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 101 |
| Dec 11, 2024 | 27.60 | 27.60 | 27.25 | 27.25 | 27.25 | -1.62% | 9,777 |
| Dec 10, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.18% | 904 |
| Dec 9, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.59% | 631 |
| Dec 6, 2024 | 27.50 | 27.92 | 27.50 | 27.92 | 27.92 | -0.34% | 1,980 |
| Dec 5, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 1 |
| Dec 4, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.96% | 260 |
| Dec 3, 2024 | 27.36 | 27.74 | 27.36 | 27.74 | 27.74 | 4.26% | 655 |
| Dec 2, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 37 |
| Nov 29, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.63% | 3,018 |
| Nov 27, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 60 |
| Nov 26, 2024 | 26.84 | 27.05 | 26.84 | 27.05 | 27.05 | 0.19% | 1,719 |
| Nov 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 78 |
| Nov 22, 2024 | 26.66 | 27.00 | 26.66 | 27.00 | 27.00 | 3.85% | 256 |
| Nov 21, 2024 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -1.83% | 2,720 |
| Nov 20, 2024 | 27.00 | 27.00 | 26.48 | 26.48 | 26.48 | -0.77% | 2,147 |
| Nov 19, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.68% | 142 |
| Nov 18, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 197 |
| Nov 15, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.96% | 442 |
| Nov 14, 2024 | 27.40 | 27.40 | 26.60 | 27.05 | 27.05 | -2.73% | 11,800 |
| Nov 13, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - | 193 |
| Nov 12, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.96% | 894 |
| Nov 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | 1 |
| Nov 8, 2024 | 27.81 | 27.81 | 27.28 | 27.28 | 27.28 | -4.13% | 794 |
| Nov 7, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 53 |
| Nov 6, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 274 |
| Nov 5, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 4 |
| Nov 4, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 64 |
| Nov 1, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.21% | 269 |
| Oct 31, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.83 | -0.59% | 508 |
| Oct 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,780 |
| Oct 29, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 12 |
| Oct 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.46% | 649 |
| Oct 25, 2024 | 28.35 | 28.35 | 27.87 | 27.87 | 27.87 | -2.68% | 2,429 |
| Oct 24, 2024 | 28.80 | 28.80 | 28.64 | 28.64 | 28.64 | 0.32% | 327 |
| Oct 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | 5,094 |
| Oct 22, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.55% | 9,945 |
| Oct 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 90 |
| Oct 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.99% | 2,603 |
| Oct 17, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | 4 |
| Oct 16, 2024 | 29.33 | 29.33 | 29.29 | 29.29 | 29.29 | -3.01% | 742 |
| Oct 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2,805 |
| Oct 14, 2024 | 28.90 | 30.20 | 28.90 | 30.20 | 30.20 | 4.50% | 1,159 |
| Oct 11, 2024 | 29.40 | 29.40 | 28.90 | 28.90 | 28.90 | -1.20% | 1,291 |
| Oct 10, 2024 | 29.55 | 29.55 | 29.25 | 29.25 | 29.25 | -1.59% | 307 |
| Oct 9, 2024 | 29.11 | 29.72 | 29.11 | 29.72 | 29.72 | 2.52% | 1,113 |
| Oct 8, 2024 | 28.90 | 28.99 | 28.90 | 28.99 | 28.99 | 1.37% | 8,721 |
| Oct 7, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -5.45% | 3,588 |
| Oct 4, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 1 |
| Oct 3, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 118 |
| Oct 2, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.20% | 2,429 |
| Oct 1, 2024 | 30.50 | 30.50 | 30.19 | 30.19 | 30.19 | -0.56% | 1,545 |
| Sep 30, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 601 |
| Sep 27, 2024 | 31.00 | 31.00 | 30.36 | 30.36 | 30.36 | -2.38% | 1,133 |
| Sep 26, 2024 | 30.72 | 31.10 | 30.72 | 31.10 | 31.10 | 2.83% | 560 |
| Sep 25, 2024 | 30.21 | 30.25 | 29.70 | 30.25 | 30.24 | -0.18% | 12,162 |
| Sep 24, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 231 |
| Sep 23, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1,141 |
| Sep 20, 2024 | 30.75 | 30.75 | 30.30 | 30.30 | 30.30 | -0.66% | 538 |
| Sep 19, 2024 | 29.73 | 30.50 | 29.73 | 30.50 | 30.50 | 2.87% | 2,367 |
| Sep 18, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 12,117 |
| Sep 17, 2024 | 29.25 | 29.65 | 29.25 | 29.65 | 29.65 | 0.51% | 483 |
| Sep 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 45,128 |
| Sep 13, 2024 | 28.30 | 29.50 | 28.30 | 29.50 | 29.50 | 3.51% | 429 |
| Sep 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.46% | 862 |
| Sep 11, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.66% | 697 |
| Sep 10, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 3.37% | 186 |
| Sep 9, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - | 60 |
| Sep 6, 2024 | 28.79 | 28.79 | 27.91 | 27.91 | 27.91 | -2.95% | 11,539 |
| Sep 5, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | 239 |
| Sep 4, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.83% | 114 |
| Sep 3, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.06% | 20,844 |
| Aug 30, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.10% | 224 |
| Aug 29, 2024 | 30.05 | 30.05 | 29.94 | 29.94 | 29.94 | 1.66% | 1,000 |
| Aug 28, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 17 |
| Aug 27, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 375 |
| Aug 26, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.05% | 29,309 |
| Aug 23, 2024 | 29.66 | 29.66 | 29.47 | 29.47 | 29.46 | 1.53% | 506 |
| Aug 22, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 1,401 |
| Aug 21, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.11% | 204 |
| Aug 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 985 |
| Aug 19, 2024 | 28.13 | 28.70 | 28.13 | 28.70 | 28.70 | 4.36% | 4,195 |
| Aug 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.07% | 1,990 |
| Aug 15, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 5.70% | 477 |
| Aug 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 57 |
| Aug 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.91% | 4,410 |
| Aug 12, 2024 | 26.90 | 26.90 | 26.51 | 26.51 | 26.51 | -2.42% | 5,123 |
| Aug 9, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - | 1 |
| Aug 8, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 4.87% | 229 |
| Aug 7, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 221 |
| Aug 6, 2024 | 26.11 | 26.11 | 25.56 | 25.90 | 25.90 | -1.45% | 2,524 |
| Aug 5, 2024 | 25.70 | 26.28 | 25.70 | 26.28 | 26.28 | 1.08% | 1,211 |
| Aug 2, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 25 |