Investor AB (publ) (IVSBF)
OTCMKTS
· Delayed Price · Currency is USD
29.57
+0.35 (1.20%)
May 9, 2025, 4:00 PM EDT
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 28.25 | 28.48 | 27.96 | 28.45 | 28.08 | -0.18% | 5,479 |
| Apr 14, 2025 | 28.33 | 28.50 | 28.33 | 28.50 | 28.14 | 0.71% | 865 |
| Apr 11, 2025 | 27.30 | 28.30 | 26.71 | 28.30 | 27.94 | 0.07% | 6,186 |
| Apr 10, 2025 | 27.91 | 28.28 | 27.07 | 28.28 | 27.92 | 0.11% | 4,830 |
| Apr 9, 2025 | 25.31 | 28.25 | 25.31 | 28.25 | 27.89 | 4.55% | 9,761 |
| Apr 8, 2025 | 26.31 | 27.02 | 26.31 | 27.02 | 26.67 | 1.32% | 4,074 |
| Apr 7, 2025 | 25.71 | 26.67 | 25.71 | 26.67 | 26.33 | -4.89% | 3,085 |
| Apr 4, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.68 | -4.63% | 451 |
| Apr 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - | 1 |
| Apr 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - | 92 |
| Apr 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | -3.44% | 1,048 |
| Mar 31, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.06 | - | 114 |
| Mar 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.06 | -0.34% | 564 |
| Mar 27, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.16 | - | 1,436 |
| Mar 26, 2025 | 30.66 | 30.66 | 30.15 | 30.55 | 30.16 | -0.72% | 2,202 |
| Mar 25, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.38 | - | 1,667 |
| Mar 24, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.38 | -1.05% | 321 |
| Mar 21, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.70 | - | 112 |
| Mar 20, 2025 | 31.00 | 31.10 | 30.83 | 31.10 | 30.70 | 3.12% | 4,424 |
| Mar 19, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.77 | - | 902 |
| Mar 18, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.77 | - | 174 |
| Mar 17, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.77 | - | 366 |
| Mar 14, 2025 | 30.77 | 30.77 | 30.16 | 30.16 | 29.77 | -2.87% | 488 |
| Mar 13, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.65 | - | 1,442 |
| Mar 12, 2025 | 30.68 | 31.05 | 30.68 | 31.05 | 30.65 | 1.80% | 1,373 |
| Mar 11, 2025 | 29.75 | 30.50 | 29.75 | 30.50 | 30.11 | -0.16% | 1,221 |
| Mar 10, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.16 | -0.91% | 10,005 |
| Mar 7, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.43 | - | 26 |
| Mar 6, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.43 | -0.23% | 8,716 |
| Mar 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.50 | 7.67% | 1,329 |
| Mar 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.33 | -5.69% | 852 |
| Mar 3, 2025 | 30.25 | 30.53 | 30.19 | 30.43 | 30.04 | 1.23% | 1,651 |
| Feb 28, 2025 | 29.00 | 30.06 | 29.00 | 30.06 | 29.67 | -1.65% | 6,316 |