TipRanks
Go Ultimate55% OFF

Investor AB (IVSD) Historical Prices

DE:IVSD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202638.6039.1238.6039.1239.12+0.64%1,7062.18
Oct 29, 202638.6238.8738.6238.8738.87+0.63%00.00
Oct 28, 202638.2938.6338.2938.6338.63+1.82%2680.32
Oct 27, 202637.5137.9437.5137.9437.94+1.65%00.00
Oct 26, 202637.2937.3237.2937.3237.32+1.69%00.00
Oct 23, 202637.0037.0036.7036.7036.70-0.61%1120.13
Oct 22, 202637.3137.3136.9336.9336.93-1.28%00.00
Oct 21, 202637.3137.4137.3137.4137.41+0.52%00.00
Oct 20, 202637.5937.5937.2137.2137.21-0.43%00.00
Oct 19, 202637.3737.3737.3737.3737.37-2.95%00.00
Oct 16, 202636.7038.5136.7038.5138.51+2.54%1,8702.07
Oct 15, 202637.7437.7436.8737.5537.55+0.05%5620.62
Oct 14, 202637.0037.5337.0037.5337.53+0.63%50.01
Oct 13, 202636.5537.3836.5537.3037.30+0.26%2400.26
Oct 12, 202637.1637.2036.9037.2037.20+0.27%1,7961.95
Oct 09, 202636.0237.1036.0237.1037.10+2.20%3390.37
Oct 08, 202636.3036.4036.3036.3036.30+0.33%630.07
Oct 07, 202636.1536.5536.1536.1836.18-0.78%2030.22
Oct 06, 202635.5136.4735.5136.4736.47+1.43%7340.80
Oct 05, 202635.9036.0035.9035.9535.95+0.55%3720.40
Oct 02, 202635.1135.7935.1135.7635.76+0.85%1,2301.34
Oct 01, 202635.4335.6035.3035.4635.46-1.28%440.05
Sep 30, 202635.6136.3135.6135.9235.92-0.76%4,0914.52
Sep 29, 202635.6236.1935.6236.1936.19-0.37%2,4602.61
Sep 28, 202636.0236.4636.0236.3336.33-0.57%8840.95
Sep 25, 202635.8836.6635.8836.5436.54+0.95%2100.22
Sep 24, 202635.8736.3835.8736.1936.19-0.28%2,8483.13
Sep 23, 202636.0036.2936.0036.2936.29+0.14%00.00
Sep 22, 202635.7536.5135.7536.2436.24-1.06%710.08
Sep 21, 202636.1736.6336.1036.6336.63+2.33%1790.19
Sep 18, 202635.7136.1435.7135.8035.80-0.67%1800.19
Sep 17, 202635.9136.0535.9136.0436.04+0.66%9170.94
Sep 16, 202635.2035.8035.2035.8035.80+1.03%4180.43
Sep 15, 202635.5335.5334.8035.4435.44+0.10%2,7692.92
Sep 14, 202636.1136.1135.4035.4035.40-1.38%2,6752.95
Sep 11, 202635.8335.9635.8335.9035.90+0.21%1360.15
Sep 10, 202636.2436.3935.8235.8235.82+0.76%4020.43
Sep 09, 202636.2436.5835.5535.5535.55-2.09%1800.19
Sep 08, 202636.4936.4936.3136.3136.31-0.52%10.00
Sep 07, 202636.5036.9836.5036.5036.50-1.07%5230.55
Sep 04, 202636.6937.6936.6936.9036.90-1.74%1,0131.08
Sep 03, 202636.1137.5536.1137.5537.55+1.54%1,7541.88
Sep 02, 202636.5536.9836.3036.9836.98+1.32%2240.24
Sep 01, 202637.2537.2536.5036.5036.50-1.43%5810.62
Aug 31, 202637.5137.5137.0337.0337.03-1.27%5340.57
Aug 28, 202637.0337.7637.0337.5137.51+0.54%4540.48
Aug 27, 202637.7337.7337.3137.3137.31-0.52%7,0398.15
Aug 26, 202637.2637.6637.2637.5037.50-0.03%1,5221.80
Aug 25, 202636.8837.5236.8837.5137.51+0.70%8210.97
Aug 24, 202637.7037.7037.1437.2537.25-0.69%1,5321.86