Investor AB (publ) (IVSBF)
OTCMKTS
· Delayed Price · Currency is USD
39.51
+0.05 (0.13%)
Mar 6, 2026, 9:30 AM EST
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.13 | 40.19 | 39.40 | 39.51 | - | 0.01% | 23,700 |
| Mar 5, 2026 | 40.13 | 40.19 | 39.40 | 39.51 | 39.51 | 0.12% | 23,650 |
| Mar 4, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.15% | 160 |
| Mar 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.85% | 365 |
| Feb 27, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 1.09% | 487 |
| Feb 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.35% | 244 |
| Feb 24, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.99% | 1,019 |
| Feb 23, 2026 | 40.70 | 40.70 | 40.45 | 40.45 | 40.45 | -0.10% | 3,246 |
| Feb 20, 2026 | 40.40 | 40.60 | 40.10 | 40.49 | 40.49 | -0.34% | 13,546 |
| Feb 19, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.15% | 238 |
| Feb 18, 2026 | 40.61 | 40.69 | 40.61 | 40.69 | 40.69 | 1.72% | 582 |
| Feb 17, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -1.72% | 15,930 |
| Feb 13, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 633 |
| Feb 12, 2026 | 40.76 | 40.76 | 40.70 | 40.70 | 40.70 | -1.33% | 337 |
| Feb 11, 2026 | 40.75 | 41.25 | 40.75 | 41.25 | 41.25 | 1.23% | 870 |
| Feb 10, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.24% | 42,509 |
| Feb 9, 2026 | 40.00 | 40.68 | 40.00 | 40.65 | 40.65 | 2.15% | 153,631 |
| Feb 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.79% | 658 |
| Feb 4, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 2,045 |
| Feb 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.58% | 209 |
| Feb 2, 2026 | 38.72 | 39.05 | 38.72 | 38.78 | 38.78 | 1.88% | 2,042 |
| Jan 30, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 1.49% | 335 |
| Jan 28, 2026 | 37.00 | 38.50 | 37.00 | 37.50 | 37.50 | -2.17% | 5,202 |
| Jan 23, 2026 | 37.49 | 38.33 | 37.10 | 38.33 | 38.33 | 2.76% | 643 |
| Jan 21, 2026 | 37.10 | 37.30 | 37.10 | 37.30 | 37.30 | 1.33% | 262 |
| Jan 20, 2026 | 37.50 | 37.50 | 36.81 | 36.81 | 36.81 | -2.36% | 4,166 |
| Jan 16, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.85% | 889 |
| Jan 15, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -1.63% | 534 |
| Jan 14, 2026 | 37.95 | 38.00 | 37.95 | 38.00 | 38.00 | 3.40% | 19,520 |
| Jan 12, 2026 | 36.93 | 36.93 | 36.75 | 36.75 | 36.75 | 0.68% | 2,148 |
| Jan 9, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.93% | 563 |
| Jan 6, 2026 | 36.15 | 36.15 | 35.81 | 35.81 | 35.81 | 2.03% | 2,302 |
| Jan 5, 2026 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | -1.14% | 539 |
| Jan 2, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 0.14% | 24,873 |
| Dec 29, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.63% | 431 |
| Dec 22, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.37% | 158 |
| Dec 19, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.64% | 2,060 |
| Dec 17, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.00% | 2,014 |
| Dec 16, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -2.90% | 4,459 |
| Dec 15, 2025 | 34.79 | 34.86 | 34.59 | 34.86 | 34.86 | 0.26% | 13,976 |
| Dec 12, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.92% | 530 |
| Dec 11, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 3.38% | 788 |
| Dec 10, 2025 | 34.87 | 34.90 | 33.00 | 33.00 | 33.00 | -3.42% | 304 |
| Dec 9, 2025 | 34.00 | 34.17 | 34.00 | 34.17 | 34.17 | 0.50% | 470 |
| Dec 8, 2025 | 33.83 | 34.00 | 33.83 | 34.00 | 34.00 | -2.16% | 391 |
| 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 |