Investor AB (publ)
IVSBFOTCFinancial Services● Active
$39.15
$-0.26(-0.66%)
Market Cap$119.9B
P/E Ratio—
52W High$42.36
52W Low$27.79
Investor AB (publ)（IVSBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivsbf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.36
Apr 21, 2026
-7.6% from here
5-Year Low5Y
$13.46
Sep 29, 2022
+190.9% from low
IPO Priceadj.
$4.50
Feb 22, 2010
+770.0% since IPO
1 Year Ago
$29.27
Jun 9, 2025
+33.8% in 1Y
5 Years Ago
$23.23
Jun 8, 2021
+68.5% in 5Y
10 Years Ago
$8.75
Jun 8, 2016
+347.4% in 10Y
Historical Price Data · IVSBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.58 | $40.58 | $40.07 | $40.10 | $40.10 | 0K | -1.20% |
| Jun 5, 2026 | $39.62 | $40.06 | $39.41 | $39.41 | $39.41 | 9K | -0.53% |
| Jun 4, 2026 | $40.20 | $40.87 | $39.89 | $40.79 | $40.79 | 5K | +1.47% |
| Jun 3, 2026 | $39.87 | $40.28 | $39.75 | $40.27 | $40.27 | 8K | +1.00% |
| Jun 2, 2026 | $39.80 | $41.22 | $39.77 | $41.14 | $41.14 | 4K | +3.37% |
| Jun 1, 2026 | $40.05 | $41.08 | $40.05 | $40.92 | $40.92 | 7K | +2.17% |
| May 29, 2026 | $40.48 | $41.35 | $39.54 | $41.32 | $41.32 | 7K | +2.08% |
| May 28, 2026 | $40.99 | $41.29 | $40.47 | $41.29 | $41.29 | 22K | +0.73% |
| May 27, 2026 | $41.00 | $41.35 | $40.40 | $40.45 | $40.45 | 10K | -1.34% |
| May 26, 2026 | $40.60 | $41.28 | $40.60 | $41.00 | $41.00 | 3K | +0.99% |
| May 22, 2026 | $40.28 | $40.79 | $39.20 | $40.79 | $40.79 | 16K | +1.27% |
| May 21, 2026 | $39.76 | $40.82 | $39.76 | $40.28 | $40.28 | 50K | +1.31% |
| May 20, 2026 | $39.00 | $39.31 | $39.00 | $39.31 | $39.31 | 2K | +0.79% |
| May 19, 2026 | $38.70 | $39.22 | $38.70 | $38.87 | $38.87 | 5K | +0.44% |
| May 18, 2026 | $39.29 | $39.71 | $38.55 | $39.56 | $39.56 | 65K | +0.69% |
| May 15, 2026 | $37.80 | $39.17 | $37.05 | $39.17 | $39.17 | 6K | +3.62% |
| May 14, 2026 | $40.20 | $40.23 | $37.75 | $39.11 | $39.11 | 41K | -2.71% |
| May 13, 2026 | $39.29 | $40.32 | $39.22 | $40.32 | $40.32 | 4K | +2.62% |
| May 12, 2026 | $39.50 | $39.58 | $39.28 | $39.58 | $39.58 | 20K | +0.20% |
| May 11, 2026 | $40.32 | $40.39 | $39.82 | $40.19 | $40.19 | 30K | -0.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IVSBF
Jan 1 → Dec 31 · 6 years2026+11.4%$36.00 → $40.09
+11.4%
2025+36.0%$26.06 → $35.45
+36.0%
2024+14.5%$22.99 → $26.33
+14.5%
2023+25.8%$18.28 → $22.99
+25.8%
2022-27.7%$25.29 → $18.28
-27.7%
2021+6.5%$23.66 → $25.20
+6.5%
Best Year2025 · +36.0%
Worst Year2022 · -27.7%
Positive Years5 / 6
Avg Annual Return+11.1%
6Y Total Return+69.5%
6Y CAGR~+9.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in IVSBF?
If you invested $1,000 in IVSBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,474
Total Return+347.4%
CAGR~+16.2% / yr
Profit+$3,474
Based on Jun 8, 2016 · $8.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Investor AB (publ)（IVSBF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $39.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVSBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVSBF 历史股价FMP 日线复权 OHLCV