Investor AB (publ) (IVSXF)
OTCMKTS
· Delayed Price · Currency is USD
30.24
+0.34 (1.14%)
Aug 13, 2025, 10:09 AM EDT
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.14% | 800 |
| Aug 12, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.54% | 663 |
| Aug 11, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Aug 8, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.05% | 100 |
| Aug 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | - |
| Aug 6, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.44% | 320 |
| Aug 5, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.24% | 306 |
| Aug 4, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | - |
| Aug 1, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | - |
| Jul 31, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.76% | 286 |
| Jul 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 50 |
| Jul 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.69% | 657 |
| Jul 25, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.85% | 105 |
| Jul 24, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Jul 23, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.75% | 109 |
| Jul 22, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Jul 21, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 3.26% | 105 |
| Jul 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - | - |
| Jul 17, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - | - |
| Jul 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - | - |
| Jul 15, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - | 45 |
| Jul 14, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - | 55 |
| Jul 11, 2025 | 30.45 | 30.45 | 29.49 | 29.49 | 29.49 | -7.26% | 820 |
| Jul 10, 2025 | 30.50 | 31.80 | 30.50 | 31.80 | 31.80 | 8.72% | 3,474 |
| Jul 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Jul 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Jul 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Jul 3, 2025 | 29.25 | 29.27 | 29.25 | 29.25 | 29.25 | - | 879 |
| Jul 2, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Jul 1, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 58 |
| Jun 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.78% | 601 |
| Jun 27, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.06% | 183 |
| Jun 26, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - | - |
| Jun 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.91% | 507 |
| Jun 24, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 23, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 20, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 18, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | 12,604 |
| Jun 17, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 16, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 13, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 11, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Jun 10, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | 50 |
| Jun 9, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.63% | 500 |
| Jun 6, 2025 | 30.08 | 30.08 | 29.93 | 29.93 | 29.93 | 0.03% | 3,310 |
| Jun 5, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| Jun 4, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | 1 |
| Jun 3, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |