Investors Ab (OP: IVSBF )
28.25
+1.35
(+5.02%)
Streaming Delayed Price
Updated: 12:01 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2015 | 39.30 | 39.30 | 39.30 | 40 | +0.00(+0.01%) | |
May 15, 2015 | 39.30 | 39.30 | 39.30 | 0 | +0.45(+1.16%) | |
May 14, 2015 | 38.85 | 38.85 | 38.85 | 38.85 | 201 | -0.20(-0.51%) |
May 13, 2015 | 39.00 | 39.05 | 39.00 | 39.05 | 450 | -1.44(-3.56%) |
May 11, 2015 | 40.49 | 40.49 | 40.49 | 0 | +0.89(+2.25%) | |
May 05, 2015 | 39.60 | 39.60 | 39.60 | 2,800 | -0.85(-2.10%) | |
Apr 24, 2015 | 40.45 | 40.45 | 40.45 | 0 | -0.42(-1.03%) | |
Apr 22, 2015 | 40.87 | 40.87 | 40.87 | 104 | -0.88(-2.11%) | |
Apr 21, 2015 | 41.20 | 41.75 | 41.20 | 41.75 | 805 | +1.70(+4.24%) |
Apr 17, 2015 | 40.05 | 40.05 | 40.05 | 34 | -0.48(-1.18%) | |
Apr 16, 2015 | 40.53 | 40.53 | 40.53 | 40.53 | 250 | +0.46(+1.15%) |
Apr 15, 2015 | 40.07 | 40.07 | 40.07 | 40.07 | 2,140 | +0.28(+0.71%) |
Apr 14, 2015 | 39.78 | 39.79 | 39.78 | 39.79 | 1,320 | +0.30(+0.76%) |
Apr 13, 2015 | 39.60 | 39.60 | 39.49 | 39.49 | 1,014 | -0.26(-0.66%) |
Mar 31, 2015 | 39.75 | 39.75 | 39.75 | 50 | -0.75(-1.85%) | |
Mar 24, 2015 | 40.50 | 40.50 | 40.50 | 0 | +0.15(+0.37%) | |
Mar 23, 2015 | 40.38 | 40.38 | 40.35 | 40.35 | 3,041 | +0.50(+1.25%) |
Mar 20, 2015 | 39.66 | 39.85 | 39.66 | 39.85 | 4,000 | +1.10(+2.84%) |
Mar 19, 2015 | 38.59 | 38.90 | 38.59 | 38.75 | 8,264 | -0.04(-0.11%) |
Mar 18, 2015 | 38.25 | 38.79 | 38.25 | 38.79 | 11,241 | +1.29(+3.45%) |
Mar 17, 2015 | 37.48 | 37.50 | 37.45 | 37.50 | 7,532 | -0.65(-1.70%) |
Mar 16, 2015 | 38.11 | 38.15 | 38.11 | 38.15 | 2,000 | +0.30(+0.79%) |
Mar 13, 2015 | 37.85 | 37.85 | 37.85 | 37.85 | 3,355 | +0.29(+0.77%) |
Mar 12, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 175 | +0.06(+0.16%) |
Mar 10, 2015 | 37.50 | 37.50 | 37.50 | 1,791 | -2.35(-5.90%) | |
Mar 03, 2015 | 39.85 | 39.85 | 39.85 | 65 | +0.00(+0.00%) | |
Feb 27, 2015 | 39.85 | 39.85 | 39.85 | 0 | +0.84(+2.15%) | |
Feb 25, 2015 | 39.01 | 39.01 | 39.01 | 39.01 | 950 | +0.05(+0.13%) |
Feb 24, 2015 | 38.99 | 38.99 | 38.96 | 38.96 | 1,246 | +0.36(+0.93%) |
Feb 23, 2015 | 38.60 | 38.60 | 38.60 | 38.60 | 200 | +0.17(+0.43%) |
Feb 20, 2015 | 38.28 | 38.43 | 38.28 | 38.43 | 467 | +0.58(+1.54%) |
Feb 19, 2015 | 37.85 | 37.85 | 37.85 | 37.85 | 1,000 | +0.63(+1.69%) |
Feb 17, 2015 | 37.22 | 37.22 | 37.22 | 0 | +0.08(+0.21%) | |
Feb 13, 2015 | 37.14 | 37.14 | 37.14 | 0 | +0.57(+1.56%) | |
Feb 12, 2015 | 36.50 | 36.57 | 36.50 | 36.57 | 244 | +0.72(+2.01%) |
Feb 11, 2015 | 35.84 | 35.85 | 35.84 | 35.85 | 425 | -0.64(-1.75%) |
Feb 10, 2015 | 36.28 | 36.49 | 36.28 | 36.49 | 1,775 | +0.66(+1.84%) |
Feb 09, 2015 | 35.83 | 35.83 | 35.83 | 35.83 | 900 | +0.04(+0.11%) |
Feb 06, 2015 | 36.00 | 36.00 | 35.78 | 35.79 | 4,400 | -0.58(-1.58%) |
Feb 05, 2015 | 36.48 | 36.48 | 36.37 | 36.37 | 600 | -0.34(-0.91%) |
Feb 03, 2015 | 36.70 | 36.70 | 36.70 | 0 | +0.70(+1.94%) | |
Feb 02, 2015 | 36.09 | 36.09 | 36.00 | 36.00 | 1,900 | -0.37(-1.00%) |
Jan 30, 2015 | 36.37 | 36.37 | 36.37 | 36.37 | 2,125 | -0.34(-0.94%) |
Jan 29, 2015 | 36.75 | 36.75 | 36.67 | 36.71 | 4,923 | +0.15(+0.41%) |
Jan 28, 2015 | 36.60 | 36.60 | 36.56 | 36.56 | 4,234 | +0.42(+1.16%) |
Jan 27, 2015 | 36.14 | 36.14 | 36.14 | 36.14 | 475 | +0.19(+0.51%) |
Jan 26, 2015 | 35.95 | 35.95 | 35.95 | 35.95 | 200 | +1.09(+3.14%) |
Jan 21, 2015 | 34.86 | 34.86 | 34.86 | 0 | +0.71(+2.08%) | |
Jan 20, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 300 | -0.06(-0.18%) |
Jan 16, 2015 | 34.21 | 34.21 | 34.21 | 0 | +0.46(+1.36%) | |
Jan 15, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 200 | -0.35(-1.03%) |
Jan 14, 2015 | 34.22 | 34.22 | 34.10 | 34.10 | 3,461 | +0.16(+0.49%) |
Jan 12, 2015 | 33.94 | 33.94 | 33.94 | 0 | -0.86(-2.49%) | |
Jan 08, 2015 | 34.80 | 34.80 | 34.80 | 0 | +0.54(+1.58%) | |
Jan 07, 2015 | 34.26 | 34.26 | 34.26 | 34.26 | 1,000 | -1.38(-3.88%) |
Jan 06, 2015 | 35.64 | 35.64 | 35.64 | 35.64 | 1,500 | -1.02(-2.80%) |
Dec 29, 2014 | 36.67 | 36.67 | 36.67 | 0 | +0.29(+0.79%) | |
Dec 23, 2014 | 36.38 | 36.38 | 36.38 | 0 | -0.29(-0.79%) | |
Dec 22, 2014 | 36.67 | 36.67 | 36.67 | 36.67 | 261 | +0.51(+1.42%) |
Dec 19, 2014 | 36.12 | 36.16 | 36.12 | 36.16 | 1,100 | +0.48(+1.34%) |
Dec 17, 2014 | 35.68 | 35.68 | 35.68 | 50 | +0.15(+0.42%) | |
Dec 16, 2014 | 35.53 | 35.53 | 35.53 | 35.53 | 294 | -1.27(-3.45%) |
Dec 10, 2014 | 36.80 | 36.80 | 36.80 | 85 | -0.50(-1.33%) | |
Dec 08, 2014 | 37.30 | 37.30 | 37.30 | 0 | +0.02(+0.07%) | |
Dec 04, 2014 | 37.27 | 37.27 | 37.27 | 0 | +0.15(+0.41%) | |
Dec 03, 2014 | 37.12 | 37.12 | 37.12 | 37.12 | 200 | +0.13(+0.36%) |
Dec 02, 2014 | 36.98 | 36.98 | 36.98 | 36.98 | 568 | -0.63(-1.69%) |
Nov 28, 2014 | 37.62 | 37.62 | 37.62 | 0 | -0.10(-0.27%) | |
Nov 26, 2014 | 37.72 | 37.72 | 37.72 | 0 | +0.22(+0.59%) | |
Nov 25, 2014 | 37.40 | 37.50 | 37.40 | 37.50 | 303 | +1.05(+2.89%) |
Nov 21, 2014 | 36.45 | 36.45 | 36.45 | 0 | +0.24(+0.68%) | |
Nov 20, 2014 | 36.25 | 36.38 | 36.20 | 36.20 | 9,154 | +0.25(+0.70%) |
Nov 14, 2014 | 35.95 | 35.95 | 35.95 | 0 | -0.10(-0.28%) | |
Nov 11, 2014 | 36.05 | 36.05 | 36.05 | 0 | +0.70(+1.98%) | |
Oct 30, 2014 | 35.35 | 35.35 | 35.35 | 0 | +0.35(+1.00%) | |
Oct 29, 2014 | 35.00 | 35.00 | 35.00 | 35.00 | 4,900 | +0.43(+1.24%) |
Oct 28, 2014 | 34.57 | 34.57 | 34.57 | 34.57 | 1,000 | +2.37(+7.36%) |
Oct 21, 2014 | 32.20 | 32.20 | 32.20 | 0 | -0.27(-0.83%) | |
Oct 13, 2014 | 32.47 | 32.47 | 32.47 | 0 | -0.61(-1.84%) | |
Oct 09, 2014 | 33.08 | 33.08 | 33.08 | 0 | -1.27(-3.70%) | |
Oct 06, 2014 | 34.35 | 34.35 | 34.35 | 0 | +0.05(+0.15%) | |
Oct 03, 2014 | 34.30 | 34.30 | 34.30 | 34.30 | 107 | -0.60(-1.72%) |
Sep 29, 2014 | 34.90 | 34.90 | 34.90 | 15 | -0.15(-0.44%) | |
Sep 25, 2014 | 35.05 | 35.05 | 35.05 | 0 | -0.90(-2.49%) | |
Sep 18, 2014 | 35.95 | 35.95 | 35.95 | 0 | +0.82(+2.33%) | |
Sep 17, 2014 | 35.13 | 35.13 | 35.13 | 35.13 | 298 | -0.57(-1.60%) |
Sep 10, 2014 | 35.70 | 35.70 | 35.70 | 25 | -0.50(-1.38%) | |
Sep 08, 2014 | 36.20 | 36.20 | 36.20 | 0 | +0.20(+0.56%) | |
Sep 05, 2014 | 35.75 | 36.14 | 35.75 | 36.00 | 4,050 | -1.25(-3.36%) |
Aug 26, 2014 | 37.25 | 37.25 | 37.25 | 0 | +1.10(+3.04%) | |
Aug 22, 2014 | 36.15 | 36.15 | 36.15 | 0 | -0.40(-1.09%) | |
Aug 21, 2014 | 36.55 | 36.55 | 36.55 | 36.55 | 832 | +1.00(+2.81%) |
Aug 18, 2014 | 35.55 | 35.55 | 35.55 | 0 | +0.20(+0.57%) | |
Aug 04, 2014 | 35.35 | 35.35 | 35.35 | 0 | -1.50(-4.07%) | |
Jul 29, 2014 | 36.85 | 36.85 | 36.85 | 0 | +0.20(+0.55%) | |
Jul 22, 2014 | 36.65 | 36.65 | 36.65 | 0 | -0.05(-0.14%) | |
Jul 21, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 135 | +0.05(+0.14%) |
Jul 18, 2014 | 36.70 | 36.70 | 36.65 | 36.65 | 400 | -0.38(-1.04%) |
Jul 16, 2014 | 37.03 | 37.03 | 37.03 | 0 | -0.77(-2.02%) | |
Jul 02, 2014 | 37.80 | 37.80 | 37.80 | 0 | +0.00(+0.00%) | |
Jun 20, 2014 | 37.80 | 37.80 | 37.80 | 0 | -0.20(-0.53%) | |
Jun 19, 2014 | 37.85 | 38.00 | 37.85 | 38.00 | 5,000 | -0.45(-1.17%) |
Jun 18, 2014 | 38.45 | 38.45 | 38.45 | 38.45 | 510 | -0.10(-0.26%) |
Jun 13, 2014 | 38.55 | 38.55 | 38.55 | 0 | -0.30(-0.77%) | |
Jun 12, 2014 | 38.85 | 38.85 | 38.85 | 38.85 | 250 | -0.30(-0.77%) |
Jun 05, 2014 | 39.15 | 39.15 | 39.15 | 0 | +0.15(+0.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.