Investor AB (publ) (IVSBF)
OTCMKTS
· Delayed Price · Currency is USD
30.00
-0.51 (-1.67%)
Aug 13, 2025, 3:58 PM EDT
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 29.79 | 30.00 | 29.79 | 30.00 | 30.00 | -1.23% | 2,506 |
| Jul 29, 2025 | 30.03 | 30.44 | 30.03 | 30.38 | 30.38 | 0.25% | 13,326 |
| Jul 28, 2025 | 30.30 | 30.65 | 30.30 | 30.30 | 30.30 | 0.71% | 1,814 |
| Jul 25, 2025 | 30.36 | 30.67 | 30.09 | 30.09 | 30.09 | -0.93% | 1,376 |
| Jul 24, 2025 | 30.00 | 31.00 | 30.00 | 30.37 | 30.37 | -0.92% | 6,198 |
| Jul 23, 2025 | 30.25 | 30.65 | 29.97 | 30.65 | 30.65 | 2.20% | 14,241 |
| Jul 22, 2025 | 29.54 | 29.99 | 29.54 | 29.99 | 29.99 | -1.07% | 752 |
| Jul 21, 2025 | 30.24 | 30.32 | 30.24 | 30.32 | 30.32 | -0.18% | 1,485 |
| Jul 18, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - | 69 |
| Jul 17, 2025 | 29.72 | 30.41 | 29.72 | 30.37 | 30.37 | 1.30% | 7,810 |
| Jul 16, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 118 |
| Jul 15, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 8,975 |
| Jul 14, 2025 | 30.06 | 30.06 | 29.63 | 29.98 | 29.98 | -2.50% | 1,872 |
| Jul 11, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 11,800 |
| Jul 10, 2025 | 30.30 | 30.50 | 30.00 | 30.50 | 30.50 | 2.01% | 963 |
| Jul 9, 2025 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 1.36% | 15,817 |
| Jul 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.07% | 1,447 |
| Jul 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | 243 |
| Jul 3, 2025 | 28.80 | 29.82 | 28.80 | 29.82 | 29.82 | 2.69% | 390 |
| Jul 2, 2025 | 29.73 | 29.73 | 29.04 | 29.04 | 29.04 | -1.34% | 3,359 |
| Jul 1, 2025 | 29.45 | 29.45 | 29.44 | 29.44 | 29.44 | 4.08% | 2,370 |
| Jun 30, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 37 |
| 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 |