Investor AB (publ) (IVSBF)
OTCMKTS
· Delayed Price · Currency is USD
28.28
-1.07 (-3.65%)
Jun 26, 2025, 3:38 PM EDT
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 53 |
| Jun 26, 2025 | 28.24 | 28.28 | 28.24 | 28.28 | 28.28 | -3.65% | 38,510 |
| Jun 25, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.09% | 726 |
| Jun 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.83% | 678 |
| Jun 23, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 2.61% | 743 |
| Jun 20, 2025 | 28.64 | 28.64 | 27.79 | 27.79 | 27.79 | -3.17% | 922 |
| Jun 18, 2025 | 28.65 | 28.94 | 28.25 | 28.70 | 28.70 | -1.96% | 1,741 |
| Jun 17, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | 148 |
| Jun 16, 2025 | 29.47 | 29.47 | 29.28 | 29.28 | 29.28 | 2.18% | 1,521 |
| Jun 13, 2025 | 28.67 | 28.67 | 28.65 | 28.65 | 28.65 | -3.70% | 265 |
| Jun 12, 2025 | 29.71 | 29.75 | 29.62 | 29.75 | 29.75 | -0.34% | 908 |
| Jun 11, 2025 | 29.80 | 30.04 | 29.80 | 29.85 | 29.85 | 0.95% | 1,279 |
| Jun 10, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.02% | 1,530 |
| Jun 9, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.41% | 237 |
| Jun 6, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - | - |
| Jun 5, 2025 | 29.64 | 29.64 | 29.39 | 29.39 | 29.39 | -1.54% | 1,840 |
| Jun 4, 2025 | 29.79 | 29.85 | 29.31 | 29.85 | 29.85 | 2.69% | 4,730 |
| Jun 3, 2025 | 29.20 | 29.20 | 29.07 | 29.07 | 29.07 | 0.96% | 1,590 |
| Jun 2, 2025 | 28.55 | 29.39 | 28.55 | 28.79 | 28.79 | -1.81% | 1,221 |
| May 30, 2025 | 29.50 | 29.50 | 29.32 | 29.32 | 29.32 | -1.26% | 3,675 |
| May 29, 2025 | 29.32 | 29.69 | 29.32 | 29.69 | 29.69 | 1.52% | 25,579 |
| May 28, 2025 | 29.00 | 29.63 | 29.00 | 29.25 | 29.25 | -1.42% | 1,447 |
| May 27, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.75% | 1,117 |
| May 23, 2025 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | -4.07% | 3,676 |
| May 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 5,026 |
| May 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.04% | 4,719 |
| May 20, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.48% | 8,582 |
| May 19, 2025 | 30.44 | 30.44 | 29.97 | 29.97 | 29.97 | 2.64% | 447 |
| May 16, 2025 | 30.05 | 30.05 | 29.20 | 29.20 | 29.20 | -2.67% | 6,696 |
| May 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | 1,079 |
| May 14, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | -1.18% | 5,108 |
| May 13, 2025 | 30.13 | 30.45 | 29.30 | 29.75 | 29.75 | 0.61% | 1,685 |
| May 12, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - | - |
| May 9, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.19% | 356 |
| May 8, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 28.85 | 1.99% | 7,807 |
| May 7, 2025 | 29.93 | 29.93 | 28.65 | 28.65 | 28.28 | -3.47% | 982 |
| May 6, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.30 | -0.43% | 286 |
| May 5, 2025 | 29.97 | 30.21 | 29.81 | 29.81 | 29.43 | 5.90% | 7,305 |
| May 2, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 27.79 | - | - |
| May 1, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 27.79 | -3.63% | 761 |
| Apr 30, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 28.84 | - | 1 |
| Apr 29, 2025 | 29.15 | 29.21 | 29.14 | 29.21 | 28.84 | -1.75% | 3,383 |
| Apr 28, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.35 | - | 71 |
| Apr 25, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.35 | 0.64% | 446 |
| Apr 24, 2025 | 29.50 | 29.54 | 28.88 | 29.54 | 29.16 | 0.17% | 15,650 |
| Apr 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.11 | 1.69% | 2,337 |
| Apr 22, 2025 | 28.97 | 30.01 | 28.97 | 29.00 | 28.63 | -2.78% | 2,094 |
| Apr 21, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.45 | 1.84% | 328 |
| Apr 17, 2025 | 28.74 | 29.29 | 28.74 | 29.29 | 28.91 | 3.06% | 2,183 |
| Apr 16, 2025 | 28.00 | 28.56 | 28.00 | 28.42 | 28.06 | -0.11% | 1,098 |