TipRanks
Go Ultimate55% OFF

Investor AB (IVSBF) Historical Prices

IVSBF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.5543.5543.2143.4943.49+2.80%4,0880.18
Oct 29, 202642.9343.5142.3042.3042.30-2.56%16,5940.76
Oct 28, 202642.4943.6242.4943.4143.41+4.20%7,6180.35
Oct 27, 202642.0742.3541.6741.6741.67+0.40%4,0260.18
Oct 26, 202641.4142.1240.7841.5041.50+0.24%22,8301.06
Oct 23, 202641.1041.4539.6641.4041.40-2.24%9,0580.42
Oct 22, 202640.5542.3540.5542.3542.35+0.55%11,7860.55
Oct 21, 202642.2742.6742.1242.1242.12-0.47%8,2940.39
Oct 20, 202641.0442.3540.1042.3242.32+2.00%10,2310.48
Oct 19, 202641.5842.3540.6041.4941.49-2.74%34,3011.63
Oct 16, 202641.5042.8341.1142.6642.66+3.69%11,2800.54
Oct 15, 202640.8541.8540.0541.1441.14-1.93%79,6334.02
Oct 14, 202641.2241.9540.6141.9541.95+0.88%43,3472.26
Oct 13, 202641.0841.8240.9541.5941.59+0.78%21,3811.13
Oct 12, 202640.8741.3640.8741.2741.27-0.39%34,9801.90
Oct 09, 202641.2641.4441.1641.4341.43-0.16%27,3391.51
Oct 08, 202640.3041.4940.1641.4941.49+1.57%9,0720.49
Oct 07, 202639.9540.8539.6340.8540.85-1.50%7,2760.40
Oct 06, 202640.4841.6140.0141.4741.47+3.67%20,8331.13
Oct 05, 202640.4040.5939.3140.0040.00+0.01%29,9391.65
Oct 02, 202640.3541.9038.8040.0040.00-4.32%41,7982.37
Oct 01, 202640.2541.8039.4041.8041.80+2.68%34,1281.99
Sep 30, 202641.9042.6539.4540.7140.71-1.71%7,9940.47
Sep 29, 202640.4041.4239.8741.4241.42+0.63%6,0840.36
Sep 28, 202640.0042.1140.0041.1641.16+0.61%22,1231.32
Sep 25, 202640.8541.7940.1040.9140.91-1.06%179,35512.85
Sep 24, 202640.5542.1639.8041.3541.35+1.20%46,4813.38
Sep 23, 202640.3041.3440.3040.8640.86-3.34%6,2310.45
Sep 22, 202641.6542.2740.1042.2742.27+2.00%6,9580.51
Sep 21, 202641.4841.7841.3041.4441.44+0.34%11,0270.81
Sep 18, 202641.0641.3040.0541.3041.30+0.23%9,3030.68
Sep 17, 202641.5041.5340.4741.2041.20+1.29%30,9202.30
Sep 16, 202640.6841.2840.4340.6840.68+1.22%5,8970.44
Sep 15, 202640.2341.0639.4040.1940.19-2.55%14,2821.07
Sep 14, 202640.6541.6240.5841.2441.24+0.22%30,6722.36
Sep 11, 202641.1541.6541.0441.1541.15-1.67%12,4960.96
Sep 10, 202641.5042.0141.4641.8541.85+0.24%28,2211.94
Sep 09, 202642.2042.2040.8341.7541.75-1.34%8,9390.60
Sep 08, 202642.0242.6442.0242.3242.32-0.98%11,2870.74
Sep 07, 202642.9342.9342.3242.7442.74+0.00%00.00
Sep 04, 202642.9342.9342.3242.7442.74+1.26%7,2200.47
Sep 03, 202642.3442.9641.4542.2142.21+0.99%9,0420.58
Sep 02, 202641.4442.1741.4441.7941.79-0.31%6,2330.40
Sep 01, 202642.9742.9741.8741.9241.92-1.76%11,5720.75
Aug 31, 202642.5343.0942.1642.6742.67-0.80%43,0192.90
Aug 28, 202643.0943.5842.3143.0143.01-1.05%6,7350.45
Aug 27, 202643.5243.5442.8943.4743.47+0.37%10,6330.72
Aug 26, 202643.5443.8043.3143.3143.31-1.54%10,0340.67
Aug 25, 202643.9944.1743.7943.9943.99+0.50%6,0150.40
Aug 24, 202643.3943.8043.2543.7743.77+0.66%74,1045.33