Investor AB (publ) (IVSBF)
OTCMKTS
· Delayed Price · Currency is USD
34.75
+0.51 (1.49%)
Dec 5, 2025, 3:49 PM EST
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.62 | 34.75 | 34.04 | 34.75 | 34.75 | 1.49% | 5,876 |
| Dec 3, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.71% | 368 |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 543 |
| Nov 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.85% | 21,826 |
| Nov 21, 2025 | 32.30 | 32.30 | 32.09 | 32.09 | 32.09 | -1.73% | 4,289 |
| Nov 19, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.86% | 164 |
| Nov 18, 2025 | 32.23 | 32.37 | 32.23 | 32.37 | 32.37 | -0.42% | 602 |
| Nov 17, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.11% | 279 |
| Nov 14, 2025 | 33.23 | 33.23 | 33.21 | 33.21 | 33.21 | -3.52% | 407 |
| Nov 12, 2025 | 33.96 | 34.42 | 33.96 | 34.42 | 34.42 | 2.75% | 5,850 |
| Nov 11, 2025 | 32.75 | 33.50 | 32.75 | 33.50 | 33.50 | 1.21% | 950 |
| Nov 10, 2025 | 33.30 | 33.30 | 33.10 | 33.10 | 33.10 | -0.45% | 1,772 |
| Nov 6, 2025 | 32.52 | 33.25 | 32.52 | 33.25 | 33.25 | 2.72% | 397 |
| Oct 31, 2025 | 33.09 | 33.09 | 32.37 | 32.37 | 32.37 | -3.20% | 3,290 |
| Oct 30, 2025 | 32.40 | 33.63 | 32.40 | 33.44 | 33.44 | 1.64% | 2,262 |
| Oct 29, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -3.52% | 3,930 |
| Oct 28, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.43% | 292 |
| Oct 27, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.88% | 1,503 |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.71% | 1,874 |
| Oct 23, 2025 | 33.50 | 33.50 | 32.72 | 33.24 | 33.24 | -0.85% | 3,625 |
| Oct 22, 2025 | 32.57 | 33.52 | 32.57 | 33.52 | 33.52 | 1.60% | 14,914 |
| Oct 21, 2025 | 32.04 | 32.99 | 32.04 | 32.99 | 32.99 | 0.83% | 1,051 |
| Oct 20, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.42% | 595 |
| Oct 16, 2025 | 32.45 | 33.19 | 32.45 | 33.19 | 33.19 | 6.89% | 406 |
| Oct 13, 2025 | 31.62 | 31.62 | 31.05 | 31.05 | 31.05 | -3.57% | 1,397 |
| Oct 10, 2025 | 32.43 | 32.43 | 32.20 | 32.20 | 32.20 | 1.66% | 342 |
| Oct 9, 2025 | 32.48 | 32.48 | 31.68 | 31.68 | 31.68 | -3.49% | 867 |
| Oct 8, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 3.70% | 3,186 |
| Oct 7, 2025 | 32.21 | 32.21 | 31.65 | 31.65 | 31.65 | -2.78% | 10,073 |
| Oct 6, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 2.41% | 37,311 |
| Oct 2, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.92% | 5,616 |
| Oct 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.28% | 5,950 |
| Sep 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% | 5,892 |
| Sep 25, 2025 | 29.56 | 30.35 | 29.56 | 30.35 | 30.35 | -0.32% | 2,189 |
| Sep 23, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.85% | 2,962 |
| Sep 22, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.38% | 4,675 |
| Sep 19, 2025 | 30.22 | 30.25 | 29.76 | 30.00 | 30.00 | -1.33% | 5,634 |
| Sep 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.11% | 1,327 |
| Sep 17, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 7.93% | 263 |
| Sep 15, 2025 | 30.68 | 30.68 | 28.20 | 28.20 | 28.20 | -7.43% | 14,916 |
| Sep 12, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.60% | 115 |
| Sep 11, 2025 | 30.00 | 30.65 | 30.00 | 30.65 | 30.65 | -0.91% | 1,793 |
| Sep 10, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.94% | 403 |
| Sep 9, 2025 | 30.87 | 30.87 | 30.34 | 30.34 | 30.34 | -2.63% | 4,755 |
| Sep 5, 2025 | 31.23 | 31.23 | 31.16 | 31.16 | 31.16 | 3.87% | 5,518 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.44% | 1,587 |
| Sep 3, 2025 | 29.80 | 31.07 | 29.80 | 31.07 | 31.07 | 3.05% | 18,050 |
| Sep 2, 2025 | 30.25 | 30.25 | 30.14 | 30.15 | 30.15 | -1.18% | 1,000 |
| Aug 29, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.78% | 1,809 |
| Aug 28, 2025 | 30.61 | 30.75 | 30.61 | 30.75 | 30.75 | 1.50% | 12,885 |
| Aug 27, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.93% | 20,625 |
| Aug 19, 2025 | 31.00 | 31.12 | 30.70 | 30.89 | 30.89 | -0.70% | 3,070 |
| Aug 18, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.08% | 719 |
| Aug 15, 2025 | 30.23 | 30.78 | 30.23 | 30.78 | 30.78 | 2.59% | 668 |
| 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 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 | 30.31 | -0.18% | 1,485 |
| Jul 17, 2025 | 29.72 | 30.41 | 29.72 | 30.37 | 30.37 | 1.30% | 7,810 |
| 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 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 | 29.43 | 4.08% | 2,370 |
| 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 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 5, 2025 | 29.64 | 29.64 | 29.39 | 29.39 | 29.39 | -1.54% | 1,840 |