Investor AB (publ) (IVSBF)
OTCMKTS
· Delayed Price · Currency is USD
31.05
+0.60 (1.97%)
Mar 28, 2025, 4:00 PM EST
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.34% | 564 |
| Mar 27, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 1,436 |
| Mar 26, 2025 | 30.66 | 30.66 | 30.15 | 30.55 | 30.55 | -0.72% | 2,202 |
| Mar 25, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - | 1,667 |
| Mar 24, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.05% | 321 |
| Mar 21, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 112 |
| Mar 20, 2025 | 31.00 | 31.10 | 30.83 | 31.10 | 31.10 | 3.12% | 4,424 |
| Mar 19, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - | 902 |
| Mar 18, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - | 174 |
| Mar 17, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - | 366 |
| Mar 14, 2025 | 30.77 | 30.77 | 30.16 | 30.16 | 30.16 | -2.87% | 488 |
| Mar 13, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 1,442 |
| Mar 12, 2025 | 30.68 | 31.05 | 30.68 | 31.05 | 31.05 | 1.80% | 1,373 |
| Mar 11, 2025 | 29.75 | 30.50 | 29.75 | 30.50 | 30.50 | -0.16% | 1,221 |
| Mar 10, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.91% | 10,005 |
| Mar 7, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - | 26 |
| Mar 6, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.23% | 8,716 |
| Mar 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 7.67% | 1,329 |
| Mar 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -5.69% | 852 |
| Mar 3, 2025 | 30.25 | 30.53 | 30.19 | 30.43 | 30.43 | 1.23% | 1,651 |
| Feb 28, 2025 | 29.00 | 30.06 | 29.00 | 30.06 | 30.06 | -1.65% | 6,316 |
| Feb 27, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - | 396 |
| Feb 26, 2025 | 30.22 | 30.57 | 30.22 | 30.57 | 30.57 | 0.74% | 2,147 |
| Feb 25, 2025 | 30.20 | 30.34 | 30.20 | 30.34 | 30.34 | 0.90% | 2,326 |
| Feb 24, 2025 | 29.79 | 30.07 | 29.69 | 30.07 | 30.07 | 1.59% | 900 |
| Feb 21, 2025 | 29.99 | 29.99 | 29.60 | 29.60 | 29.60 | -2.71% | 5,924 |
| Feb 20, 2025 | 30.10 | 30.43 | 29.92 | 30.43 | 30.43 | 1.69% | 2,740 |
| Feb 19, 2025 | 30.05 | 30.09 | 29.91 | 29.92 | 29.92 | -1.93% | 17,988 |
| Feb 18, 2025 | 30.25 | 30.51 | 30.25 | 30.51 | 30.51 | 2.11% | 11,444 |
| Feb 14, 2025 | 29.34 | 30.00 | 29.34 | 29.88 | 29.88 | -0.43% | 69,284 |
| Feb 13, 2025 | 29.93 | 30.01 | 29.65 | 30.01 | 30.01 | 1.73% | 3,543 |
| Feb 12, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 2.16% | 779 |
| Feb 11, 2025 | 28.37 | 28.88 | 28.37 | 28.88 | 28.88 | 3.68% | 2,839 |
| Feb 10, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 51 |
| Feb 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 32,556 |
| Feb 6, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 72 |
| Feb 5, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | - |
| Feb 4, 2025 | 28.07 | 28.07 | 27.85 | 27.85 | 27.85 | -2.28% | 4,333 |
| Feb 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 106 |
| Jan 31, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | -0.35% | 1,267 |
| Jan 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 619 |
| Jan 29, 2025 | 28.62 | 28.62 | 28.60 | 28.60 | 28.60 | -0.08% | 541 |
| Jan 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | 1 |
| Jan 27, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | 1 |
| Jan 24, 2025 | 28.39 | 28.68 | 28.39 | 28.62 | 28.62 | -0.04% | 10,735 |
| Jan 23, 2025 | 27.40 | 28.64 | 27.40 | 28.64 | 28.64 | -0.38% | 1,443 |
| Jan 22, 2025 | 28.47 | 28.75 | 28.47 | 28.75 | 28.75 | 2.30% | 768 |
| Jan 21, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.11% | 1,431 |
| Jan 17, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 3.23% | 460 |
| Jan 16, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.64% | 16,742 |