Investor AB (publ) IVSBF
43.53 USD -0.40 (-0.91%)
Regular-session close
42.50 Day range 42.50
32.09 52-week range 45.31
- YTD
- +22.79%
- 1 year
- +26.47%
IVSBF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.11 | 43.81 | 43.11 | 43.53 | -0.40 | -0.91% | 8,700 |
| Nov 12, 2026 | 43.59 | 43.93 | 43.17 | 43.93 | +0.34 | +0.78% | 6,800 |
| Nov 11, 2026 | 43.56 | 43.76 | 43.43 | 43.59 | -0.22 | -0.50% | 3,400 |
| Nov 10, 2026 | 44.18 | 44.18 | 43.65 | 43.81 | -0.30 | -0.68% | 17,400 |
| Nov 9, 2026 | 43.75 | 44.11 | 43.45 | 44.11 | +0.89 | +2.06% | 9,200 |
| Nov 6, 2026 | 42.50 | 43.43 | 42.50 | 43.22 | -1.05 | -2.37% | 4,300 |
| Nov 5, 2026 | 44.21 | 44.73 | 44.20 | 44.27 | +0.07 | +0.16% | 10,600 |
| Nov 4, 2026 | 44.50 | 44.91 | 43.99 | 44.20 | +0.63 | +1.45% | 19,500 |
| Nov 3, 2026 | 43.63 | 43.73 | 43.28 | 43.57 | +0.22 | +0.51% | 8,900 |
| Nov 2, 2026 | 43.00 | 43.93 | 42.81 | 43.35 | -0.14 | -0.32% | 23,700 |
| Oct 30, 2026 | 43.55 | 43.55 | 43.21 | 43.49 | +1.19 | +2.81% | 4,100 |
| Oct 29, 2026 | 42.93 | 43.51 | 42.30 | 42.30 | -1.11 | -2.56% | 16,600 |
| Oct 28, 2026 | 42.49 | 43.62 | 42.49 | 43.41 | +1.74 | +4.18% | 7,600 |
| Oct 27, 2026 | 42.07 | 42.35 | 41.67 | 41.67 | +0.17 | +0.41% | 4,000 |
| Oct 26, 2026 | 41.41 | 42.12 | 40.78 | 41.50 | +0.10 | +0.24% | 22,800 |
| Oct 23, 2026 | 41.10 | 41.45 | 39.66 | 41.40 | -0.95 | -2.24% | 9,100 |
| Oct 22, 2026 | 40.55 | 42.35 | 40.55 | 42.35 | +0.23 | +0.55% | 11,800 |
| Oct 21, 2026 | 42.27 | 42.67 | 42.12 | 42.12 | -0.20 | -0.47% | 8,300 |
| Oct 20, 2026 | 41.04 | 42.35 | 40.10 | 42.32 | +0.83 | +2.00% | 10,200 |
| Oct 19, 2026 | 41.58 | 42.35 | 40.60 | 41.49 | -1.17 | -2.74% | 34,300 |
| Oct 16, 2026 | 41.50 | 42.83 | 41.11 | 42.66 | +1.52 | +3.69% | 11,300 |
| Oct 15, 2026 | 40.85 | 41.85 | 40.05 | 41.14 | -0.81 | -1.93% | 79,600 |
| Oct 14, 2026 | 41.22 | 41.95 | 40.61 | 41.95 | +0.36 | +0.87% | 43,300 |
| Oct 13, 2026 | 41.08 | 41.82 | 40.95 | 41.59 | +0.32 | +0.78% | 21,400 |
| Oct 12, 2026 | 40.87 | 41.36 | 40.87 | 41.27 | -0.16 | -0.39% | 35,000 |
| Oct 9, 2026 | 41.26 | 41.44 | 41.16 | 41.43 | -0.06 | -0.14% | 27,300 |
| Oct 8, 2026 | 40.30 | 41.49 | 40.16 | 41.49 | +0.64 | +1.57% | 9,100 |
| Oct 7, 2026 | 39.95 | 40.85 | 39.63 | 40.85 | -0.62 | -1.50% | 7,300 |
| Oct 6, 2026 | 40.48 | 41.61 | 40.01 | 41.47 | +1.47 | +3.67% | 20,800 |
| Oct 5, 2026 | 40.40 | 40.59 | 39.31 | 40.00 | 0.00 | 0.00% | 29,900 |
| Oct 2, 2026 | 40.35 | 41.90 | 38.80 | 40.00 | -1.80 | -4.31% | 41,800 |
| Oct 1, 2026 | 40.25 | 41.80 | 39.40 | 41.80 | +1.09 | +2.68% | 34,100 |
| Sep 30, 2026 | 41.90 | 42.65 | 39.45 | 40.71 | -0.71 | -1.71% | 8,000 |
| Sep 29, 2026 | 40.40 | 41.42 | 39.87 | 41.42 | +0.26 | +0.63% | 6,100 |
| Sep 28, 2026 | 40.00 | 42.11 | 40.00 | 41.16 | +0.25 | +0.61% | 22,100 |
| Sep 25, 2026 | 40.85 | 41.79 | 40.10 | 40.91 | -0.44 | -1.06% | 179,400 |
| Sep 24, 2026 | 40.55 | 42.16 | 39.80 | 41.35 | +0.49 | +1.20% | 46,500 |
| Sep 23, 2026 | 40.30 | 41.34 | 40.30 | 40.86 | -1.41 | -3.34% | 6,200 |
| Sep 22, 2026 | 41.65 | 42.27 | 40.10 | 42.27 | +0.83 | +2.00% | 7,000 |
| Sep 21, 2026 | 41.48 | 41.78 | 41.30 | 41.44 | +0.14 | +0.34% | 11,000 |
| Sep 18, 2026 | 41.06 | 41.30 | 40.05 | 41.30 | +0.10 | +0.24% | 9,300 |
| Sep 17, 2026 | 41.50 | 41.53 | 40.47 | 41.20 | +0.52 | +1.28% | 30,900 |
| Sep 16, 2026 | 40.68 | 41.28 | 40.43 | 40.68 | +0.49 | +1.22% | 5,900 |
| Sep 15, 2026 | 40.23 | 41.06 | 39.40 | 40.19 | -1.05 | -2.55% | 14,300 |
| Sep 14, 2026 | 40.65 | 41.62 | 40.58 | 41.24 | +0.09 | +0.22% | 30,700 |
| Sep 11, 2026 | 41.15 | 41.65 | 41.04 | 41.15 | -0.70 | -1.67% | 12,500 |
| Sep 10, 2026 | 41.50 | 42.01 | 41.46 | 41.85 | +0.10 | +0.24% | 28,200 |
| Sep 9, 2026 | 42.20 | 42.20 | 40.83 | 41.75 | -0.57 | -1.35% | 8,900 |
| Sep 8, 2026 | 42.02 | 42.64 | 42.02 | 42.32 | -0.42 | -0.98% | 11,300 |
| Sep 4, 2026 | 42.93 | 42.93 | 42.32 | 42.74 | +0.53 | +1.26% | 7,200 |
| Sep 3, 2026 | 42.34 | 42.96 | 41.45 | 42.21 | +0.42 | +1.01% | 9,000 |
| Sep 2, 2026 | 41.44 | 42.17 | 41.44 | 41.79 | -0.13 | -0.31% | 6,200 |
| Sep 1, 2026 | 42.97 | 42.97 | 41.87 | 41.92 | -0.75 | -1.76% | 11,600 |
| Aug 31, 2026 | 42.53 | 43.09 | 42.16 | 42.67 | -0.34 | -0.79% | 43,000 |
| Aug 28, 2026 | 43.09 | 43.58 | 42.31 | 43.01 | -0.46 | -1.06% | 6,700 |
| Aug 27, 2026 | 43.52 | 43.54 | 42.89 | 43.47 | +0.16 | +0.37% | 10,600 |
| Aug 26, 2026 | 43.54 | 43.80 | 43.31 | 43.31 | -0.68 | -1.55% | 10,000 |
| Aug 25, 2026 | 43.99 | 44.17 | 43.79 | 43.99 | +0.22 | +0.50% | 6,000 |
| Aug 24, 2026 | 43.39 | 43.80 | 43.25 | 43.77 | +0.28 | +0.64% | 74,100 |
| Aug 21, 2026 | 43.31 | 43.92 | 43.30 | 43.49 | +0.54 | +1.26% | 4,200 |
| Aug 20, 2026 | 43.57 | 43.57 | 42.95 | 42.95 | -0.23 | -0.53% | 5,200 |
| Aug 19, 2026 | 43.51 | 43.61 | 43.14 | 43.18 | -0.05 | -0.12% | 93,100 |
| Aug 18, 2026 | 43.00 | 43.35 | 42.75 | 43.23 | -0.05 | -0.12% | 17,500 |
| Aug 17, 2026 | 42.50 | 43.45 | 42.50 | 43.28 | -0.13 | -0.30% | 56,800 |
| Aug 14, 2026 | 43.52 | 43.66 | 43.38 | 43.41 | -0.59 | -1.34% | 23,600 |
65 days, newest first. Daily bars as drawn on the IVSBF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.