Investor AB (publ) (IVSBF)
OTCMKTS · Delayed Price · Currency is USD
31.68
-1.15 (-3.49%)
Oct 9, 2025, 3:12 PM EDT
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 32.48 | 32.48 | 32.16 | 32.17 | - | -2.00% | 100 |
| Oct 8, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 3.70% | 3,186 |
| Oct 7, 2025 | 32.21 | 32.21 | 31.65 | 31.65 | 31.65 | -2.78% | 10,073 |
| Oct 6, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 2.41% | 37,311 |
| Oct 3, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 145 |
| Oct 2, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.92% | 5,616 |
| Oct 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.28% | 5,950 |
| Sep 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% | 5,892 |
| Sep 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 3,532 |
| Sep 26, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 30 |
| Sep 25, 2025 | 29.56 | 30.35 | 29.56 | 30.35 | 30.35 | -0.32% | 2,189 |
| Sep 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | 31 |
| Sep 23, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.85% | 2,962 |
| Sep 22, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.38% | 4,675 |
| Sep 19, 2025 | 30.22 | 30.25 | 29.76 | 30.00 | 30.00 | -1.33% | 5,634 |
| Sep 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.11% | 1,327 |
| Sep 17, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 7.93% | 263 |
| Sep 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 15, 2025 | 30.68 | 30.68 | 28.20 | 28.20 | 28.20 | -7.43% | 14,916 |
| 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 |