OTC Markets OTCPK - Delayed Quote
USD
Investor AB (publ) (IVSBF)
43.55
+1.25
(+2.96%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
43.00
43.93
42.81
43.35
43.35
23,700
Oct 30, 2026
43.55
43.55
43.21
43.49
43.49
4,100
Oct 29, 2026
42.93
43.51
42.30
42.30
42.30
16,600
Oct 28, 2026
42.49
43.62
42.49
43.41
43.41
7,600
Oct 27, 2026
42.07
42.35
41.67
41.67
41.67
4,000
Oct 26, 2026
41.41
42.12
40.78
41.50
41.50
22,800
Oct 23, 2026
41.10
41.45
39.66
41.40
41.40
9,100
Oct 22, 2026
40.55
42.35
40.55
42.35
42.35
11,800
Oct 21, 2026
42.27
42.67
42.12
42.12
42.12
8,300
Oct 20, 2026
41.04
42.35
40.10
42.32
42.32
10,200
Oct 19, 2026
41.58
42.35
40.60
41.49
41.49
34,300
Oct 16, 2026
41.50
42.83
41.11
42.66
42.66
11,300
Oct 15, 2026
40.85
41.85
40.05
41.14
41.14
79,600
Oct 14, 2026
41.22
41.95
40.61
41.95
41.95
43,300
Oct 13, 2026
41.08
41.82
40.95
41.59
41.59
21,400
Oct 12, 2026
40.87
41.36
40.87
41.27
41.27
35,000
Oct 9, 2026
41.26
41.44
41.16
41.43
41.43
27,300
Oct 8, 2026
40.30
41.49
40.16
41.49
41.49
9,100
Oct 7, 2026
39.95
40.85
39.63
40.85
40.85
7,300
Oct 6, 2026
40.48
41.61
40.01
41.47
41.47
20,800
Oct 5, 2026
40.40
40.59
39.31
40.00
40.00
29,900
Oct 2, 2026
40.35
41.90
38.80
40.00
40.00
41,800
Oct 1, 2026
40.25
41.80
39.40
41.80
41.80
34,100
Sep 30, 2026
41.90
42.65
39.45
40.71
40.71
8,000
Sep 29, 2026
40.40
41.42
39.87
41.42
41.42
6,100
Sep 28, 2026
40.00
42.11
40.00
41.16
41.16
22,100
Sep 25, 2026
40.85
41.79
40.10
40.91
40.91
179,400
Sep 24, 2026
40.55
42.16
39.80
41.35
41.35
46,500
Sep 23, 2026
40.30
41.34
40.30
40.86
40.86
6,200
Sep 22, 2026
41.65
42.27
40.10
42.27
42.27
7,000
Sep 21, 2026
41.48
41.78
41.30
41.44
41.44
11,000
Sep 18, 2026
41.06
41.30
40.05
41.30
41.30
9,300
Sep 17, 2026
41.50
41.53
40.47
41.20
41.20
30,900
Sep 16, 2026
40.68
41.28
40.43
40.68
40.68
5,900
Sep 15, 2026
40.23
41.06
39.40
40.19
40.19
14,300
Sep 14, 2026
40.65
41.62
40.58
41.24
41.24
30,700
Sep 11, 2026
41.15
41.65
41.04
41.15
41.15
12,500
Sep 10, 2026
41.50
42.01
41.46
41.85
41.85
28,200
Sep 9, 2026
42.20
42.20
40.83
41.75
41.75
8,900
Sep 8, 2026
42.02
42.64
42.02
42.32
42.32
11,300
Sep 4, 2026
42.93
42.93
42.32
42.74
42.74
7,200
Sep 3, 2026
42.34
42.96
41.45
42.21
42.21
9,000
Sep 2, 2026
41.44
42.17
41.44
41.79
41.79
6,200
Sep 1, 2026
42.97
42.97
41.87
41.92
41.92
11,600
Aug 31, 2026
42.53
43.09
42.16
42.67
42.67
43,000
Aug 28, 2026
43.09
43.58
42.31
43.01
43.01
6,700
Aug 27, 2026
43.52
43.54
42.89
43.47
43.47
10,600
Aug 26, 2026
43.54
43.80
43.31
43.31
43.31
10,000
Aug 25, 2026
43.99
44.17
43.79
43.99
43.99
6,000
Aug 24, 2026
43.39
43.80
43.25
43.77
43.77
74,100
Aug 21, 2026
43.31
43.92
43.30
43.49
43.49
4,200
Aug 20, 2026
43.57
43.57
42.95
42.95
42.95
5,200
Aug 19, 2026
43.51
43.61
43.14
43.18
43.18
93,100
Aug 18, 2026
43.00
43.35
42.75
43.23
43.23
17,500
Aug 17, 2026
42.50
43.45
42.50
43.28
43.28
56,800
Aug 14, 2026
43.52
43.66
43.38
43.41
43.41
23,600
Aug 13, 2026
43.58
44.19
43.35
44.00
44.00
30,000
Aug 12, 2026
43.99
43.99
43.25
43.60
43.60
11,600
Aug 11, 2026
44.24
44.24
43.94
44.12
44.12
23,400
Aug 10, 2026
44.70
44.82
43.98
44.31
44.31
7,000
Aug 7, 2026
45.28
45.31
45.28
45.31
45.31
3,400
Aug 6, 2026
44.50
44.50
44.00
44.00
44.00
5,600
Aug 5, 2026
44.25
44.40
44.25
44.40
44.40
1,700
Aug 4, 2026
43.56
45.09
43.39
45.09
45.09
2,700
Aug 3, 2026
43.17
43.48
43.00
43.00
43.00
3,000
Jul 31, 2026
42.50
43.19
42.16
43.19
43.19
2,300
Jul 30, 2026
42.03
42.99
42.03
42.18
42.18
3,800
Jul 29, 2026
41.57
42.36
41.57
41.95
41.95
2,700
Jul 28, 2026
41.74
41.74
40.69
40.69
40.69
3,200
Jul 27, 2026
41.43
41.61
41.12
41.16
41.16
3,000
Jul 24, 2026
40.96
41.61
40.69
41.06
41.06
4,000
Jul 23, 2026
40.31
41.05
40.29
40.52
40.52
14,100
Jul 22, 2026
41.01
41.55
41.00
41.00
41.00
22,600
Jul 21, 2026
40.50
40.95
40.34
40.95
40.95
3,200
Jul 20, 2026
41.09
41.35
40.73
40.91
40.91
6,200
Jul 17, 2026
40.74
41.17
40.74
41.17
41.17
2,400
Jul 16, 2026
40.98
40.98
40.26
40.26
40.26
7,600
Jul 15, 2026
40.37
40.50
40.37
40.40
40.40
1,800
Jul 14, 2026
40.20
40.66
40.01
40.01
40.01
6,000
Jul 13, 2026
40.42
40.42
39.42
40.20
40.20
29,800
Jul 10, 2026
40.62
40.95
40.62
40.86
40.86
6,800
Jul 9, 2026
40.08
41.32
40.08
41.32
41.32
23,400
Jul 8, 2026
40.09
40.30
39.05
40.30
40.30
14,700
Jul 7, 2026
40.93
41.50
40.74
41.13
41.13
5,800
Jul 6, 2026
41.60
42.12
41.60
41.68
41.68
5,700
Jul 2, 2026
42.04
42.04
40.71
40.71
40.71
5,600
Jul 1, 2026
40.38
41.50
40.38
41.14
41.14
2,300
Jun 30, 2026
40.65
42.24
40.65
42.23
42.23
6,000
Jun 29, 2026
39.55
41.09
39.55
40.58
40.58
32,800
Jun 26, 2026
40.69
40.78
39.88
39.97
39.97
5,400
Jun 25, 2026
40.42
40.73
40.42
40.70
40.70
2,700
Jun 24, 2026
39.65
40.33
39.62
40.14
40.14
8,700
Jun 23, 2026
40.01
40.39
39.73
40.08
40.08
12,800
Jun 22, 2026
40.98
40.99
40.52
40.52
40.52
17,500
Jun 18, 2026
41.33
41.43
40.70
40.97
40.97
7,300
Jun 17, 2026
41.08
41.83
40.44
40.51
40.51
7,300
Jun 16, 2026
40.15
41.36
39.63
41.12
41.12
7,100
Jun 15, 2026
40.50
40.99
40.41
40.99
40.99
14,100
Jun 12, 2026
39.71
40.68
39.71
39.99
39.99
122,400
Jun 11, 2026
38.93
40.40
38.93
39.58
39.58
25,600
Jun 10, 2026
40.00
40.00
39.70
39.71
39.71
37,700
Jun 9, 2026
40.68
40.68
39.71
40.03
40.03
11,700
Jun 8, 2026
40.58
40.58
39.15
39.15
39.15
15,700
Jun 5, 2026
39.62
40.06
39.41
39.41
39.41
8,500
Jun 4, 2026
40.20
40.87
39.89
40.79
40.79
5,000
Jun 3, 2026
39.87
40.28
39.75
40.27
40.27
8,300
Jun 2, 2026
39.80
41.22
39.77
41.14
41.14
4,200
Jun 1, 2026
40.05
41.08
40.05
40.92
40.92
6,800
May 29, 2026
40.48
41.35
39.54
41.32
41.32
7,200
May 28, 2026
40.99
41.29
40.47
41.29
41.29
22,200
May 27, 2026
41.00
41.35
40.40
40.45
40.45
10,300
May 26, 2026
40.61
41.28
40.61
41.00
41.00
3,200
May 22, 2026
40.28
40.79
39.20
40.79
40.79
15,600
May 21, 2026
39.76
40.82
39.76
40.28
40.28
49,900
May 20, 2026
39.00
39.31
39.00
39.31
39.31
2,400
May 19, 2026
38.70
39.22
38.70
38.87
38.87
5,200
May 18, 2026
39.29
39.71
38.55
39.56
39.56
65,000
May 15, 2026
37.80
39.17
37.05
39.17
39.17
6,200
May 14, 2026
40.20
40.23
37.75
39.11
39.11
40,500
May 13, 2026
39.29
40.32
39.22
40.32
40.32
3,500
May 12, 2026
39.50
39.58
39.28
39.58
39.58
19,700
May 11, 2026
40.32
40.39
39.82
40.19
40.19
30,000
May 8, 2026
39.96
40.69
39.74
40.69
40.69
37,600
May 7, 2026
40.95
41.12
40.14
40.33
40.33
3,800
May 6, 2026
40.56
41.12
40.43
41.12
41.12
6,100
May 5, 2026
39.00
40.06
39.00
39.00
39.00
11,300
May 4, 2026
39.46
39.95
39.29
39.32
39.32
20,300
May 1, 2026
40.45
40.61
40.20
40.49
40.49
3,900
Apr 30, 2026
39.50
40.89
39.50
39.64
39.64
17,200
Apr 29, 2026
39.96
40.13
39.28
39.28
39.28
49,900
Apr 28, 2026
39.65
40.39
39.39
39.39
39.39
6,300
Apr 27, 2026
41.39
41.39
40.00
40.41
40.41
27,000
Apr 24, 2026
40.78
40.96
40.45
40.94
40.94
6,400
Apr 23, 2026
41.30
41.39
40.93
40.93
40.93
17,400
Apr 22, 2026
41.28
42.02
41.24
42.02
42.02
50,600
Apr 21, 2026
42.00
42.36
41.52
41.52
41.52
74,800
Apr 20, 2026
41.37
41.50
41.37
41.50
41.50
4,200
Apr 17, 2026
42.15
42.15
42.15
42.15
42.15
6,900
Apr 16, 2026
40.74
40.74
40.35
40.71
40.71
11,500
Apr 15, 2026
40.36
40.95
40.36
40.95
40.95
1,100
Apr 14, 2026
39.48
41.16
39.48
41.16
41.16
13,600
Apr 13, 2026
40.25
40.38
39.90
39.90
39.90
14,400
Apr 10, 2026
40.46
40.63
40.30
40.30
40.30
8,800
Apr 9, 2026
39.45
40.12
39.10
39.92
39.92
15,100
Apr 8, 2026
39.54
40.34
39.54
40.34
40.34
3,400
Apr 7, 2026
37.69
37.85
37.05
37.85
37.85
1,600
Apr 6, 2026
38.25
38.82
37.90
37.90
37.90
14,200
Apr 2, 2026
38.46
38.46
37.30
38.17
38.17
5,100
Apr 1, 2026
38.26
38.50
38.22
38.22
38.22
2,000
Mar 31, 2026
37.40
37.46
37.36
37.36
37.36
7,200
Mar 30, 2026
36.10
36.92
36.10
36.58
36.58
35,200
Mar 27, 2026
36.74
36.93
36.17
36.50
36.50
13,500
Mar 26, 2026
37.05
37.05
36.80
36.90
36.90
19,800
Mar 25, 2026
37.11
37.37
37.11
37.37
37.37
13,300
Mar 24, 2026
36.55
36.55
36.55
36.55
36.55
2,700
Mar 23, 2026
36.97
37.06
36.97
37.00
37.00
47,000
Mar 20, 2026
35.80
35.80
35.80
35.80
35.80
300
Mar 19, 2026
36.65
36.65
35.35
35.35
35.35
5,100
Mar 18, 2026
38.73
38.73
37.25
37.25
37.25
1,200
Mar 17, 2026
38.02
38.20
38.02
38.20
38.20
5,100
Mar 16, 2026
38.09
38.09
37.34
37.34
37.34
2,600
Mar 13, 2026
37.58
37.61
37.58
37.61
37.61
4,300
Mar 12, 2026
38.22
38.70
38.22
38.70
38.70
28,500
Mar 11, 2026
38.87
38.87
37.30
38.30
38.30
5,300
Mar 10, 2026
39.60
39.60
39.24
39.24
39.24
900
Mar 9, 2026
37.41
39.30
37.41
39.30
39.30
3,400
Mar 6, 2026
37.84
39.05
37.84
39.05
39.05
1,400
Mar 5, 2026
40.13
40.19
39.40
39.51
39.51
23,700
Mar 4, 2026
39.46
39.46
39.46
39.46
39.46
200
Mar 3, 2026
39.40
39.40
39.40
39.40
39.40
400
Mar 2, 2026
41.85
41.85
41.85
41.85
41.85
-
Feb 27, 2026
41.85
41.85
41.85
41.85
41.85
500
Feb 26, 2026
41.40
41.40
41.40
41.40
41.40
200
Feb 25, 2026
40.85
40.85
40.85
40.85
40.85
-
Feb 24, 2026
40.85
40.85
40.85
40.85
40.85
1,000
Feb 23, 2026
40.70
40.70
40.45
40.45
40.45
3,200
Feb 20, 2026
40.40
40.60
40.10
40.49
40.49
13,500
Feb 19, 2026
40.63
40.63
40.63
40.63
40.63
200
Feb 18, 2026
40.61
40.69
40.61
40.69
40.69
600
Feb 17, 2026
40.40
40.40
40.00
40.00
40.00
15,900
Feb 13, 2026
40.70
40.70
40.70
40.70
40.70
600
Feb 12, 2026
40.76
40.76
40.70
40.70
40.70
300
Feb 11, 2026
40.75
41.25
40.75
41.25
41.25
900
Feb 10, 2026
40.75
40.75
40.75
40.75
40.75
42,500
Feb 9, 2026
40.00
40.68
40.00
40.65
40.65
153,600
Feb 6, 2026
39.80
39.80
39.80
39.80
39.80
-
Feb 5, 2026
39.80
39.80
39.80
39.80
39.80
700
Feb 4, 2026
39.10
39.10
39.10
39.10
39.10
2,000
Feb 3, 2026
39.00
39.00
39.00
39.00
39.00
200
Feb 2, 2026
38.72
39.05
38.72
38.78
38.78
2,000
Jan 30, 2026
38.06
38.06
38.06
38.06
38.06
300
Jan 29, 2026
37.50
37.50
37.50
37.50
37.50
-
Jan 28, 2026
37.00
38.50
37.00
37.50
37.50
5,200
Jan 27, 2026
38.33
38.33
38.33
38.33
38.33
-
Jan 26, 2026
38.33
38.33
38.33
38.33
38.33
-
Jan 23, 2026
37.49
38.33
37.10
38.33
38.33
600
Jan 22, 2026
37.30
37.30
37.30
37.30
37.30
-
Jan 21, 2026
37.10
37.30
37.10
37.30
37.30
300
Jan 20, 2026
37.50
37.50
36.81
36.81
36.81
4,200
Jan 16, 2026
37.70
37.70
37.70
37.70
37.70
900
Jan 15, 2026
37.38
37.38
37.38
37.38
37.38
500
Jan 14, 2026
37.95
38.00
37.95
38.00
38.00
19,500
Jan 13, 2026
36.75
36.75
36.75
36.75
36.75
-
Jan 12, 2026
36.93
36.93
36.75
36.75
36.75
2,100
Jan 9, 2026
36.50
36.50
36.50
36.50
36.50
600
Jan 8, 2026
35.81
35.81
35.81
35.81
35.81
-
Jan 7, 2026
35.81
35.81
35.81
35.81
35.81
-
Jan 6, 2026
36.15
36.15
35.81
35.81
35.81
2,300
Jan 5, 2026
35.20
35.20
35.10
35.10
35.10
500
Jan 2, 2026
36.00
36.00
35.50
35.50
35.50
24,900
Dec 31, 2025
35.45
35.45
35.45
35.45
35.45
-
Dec 30, 2025
35.45
35.45
35.45
35.45
35.45
-
Dec 29, 2025
35.45
35.45
35.45
35.45
35.45
400
Dec 26, 2025
34.88
34.88
34.88
34.88
34.88
-
Dec 24, 2025
34.88
34.88
34.88
34.88
34.88
-
Dec 23, 2025
34.88
34.88
34.88
34.88
34.88
-
Dec 22, 2025
34.88
34.88
34.88
34.88
34.88
200
Dec 19, 2025
34.75
34.75
34.75
34.75
34.75
2,100
Dec 18, 2025
34.19
34.19
34.19
34.19
34.19
-
Dec 17, 2025
34.19
34.19
34.19
34.19
34.19
2,000
Dec 16, 2025
33.85
33.85
33.85
33.85
33.85
4,500
Dec 15, 2025
34.79
34.86
34.59
34.86
34.86
14,000
Dec 12, 2025
34.77
34.77
34.77
34.77
34.77
500
Dec 11, 2025
34.11
34.11
34.11
34.11
34.11
800
Dec 10, 2025
34.87
34.90
33.00
33.00
33.00
300
Dec 9, 2025
34.00
34.17
34.00
34.17
34.17
500
Dec 8, 2025
33.83
34.00
33.83
34.00
34.00
400
Dec 5, 2025
34.62
34.75
34.04
34.75
34.75
5,900
Dec 4, 2025
34.24
34.24
34.24
34.24
34.24
-
Dec 3, 2025
34.24
34.24
34.24
34.24
34.24
400
Dec 2, 2025
34.00
34.00
34.00
34.00
34.00
500
Dec 1, 2025
33.00
33.00
33.00
33.00
33.00
-
Nov 28, 2025
33.00
33.00
33.00
33.00
33.00
-
Nov 26, 2025
33.00
33.00
33.00
33.00
33.00
-
Nov 25, 2025
33.00
33.00
33.00
33.00
33.00
-
Nov 24, 2025
33.00
33.00
33.00
33.00
33.00
21,800
Nov 21, 2025
32.30
32.30
32.09
32.09
32.09
4,300
Nov 20, 2025
32.65
32.65
32.65
32.65
32.65
-
Nov 19, 2025
32.65
32.65
32.65
32.65
32.65
200
Nov 18, 2025
32.23
32.37
32.23
32.37
32.37
600
Nov 17, 2025
32.51
32.51
32.51
32.51
32.51
300
Nov 14, 2025
33.23
33.23
33.21
33.21
33.21
400
Nov 13, 2025
34.42
34.42
34.42
34.42
34.42
-
Nov 12, 2025
33.96
34.42
33.96
34.42
34.42
5,900
Nov 11, 2025
32.75
33.50
32.75
33.50
33.50
1,000
Nov 10, 2025
33.30
33.30
33.10
33.10
33.10
1,800
Nov 7, 2025
0.002
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
33.25
33.25
33.25
33.25
33.25
-
Nov 6, 2025
32.52
33.25
32.52
33.25
33.25
400
Nov 5, 2025
32.37
32.37
32.37
32.37
32.37
-
Nov 4, 2025
32.37
32.37
32.37
32.37
32.37
-
Nov 3, 2025
32.37
32.37
32.37
32.37
32.37
-
