Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 321.00
+65.50 (25.64%)
Feb 12, 2026, 4:24 PM GMT
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | - | -0.59% | 164 |
| Feb 11, 2026 | 259.50 | 259.50 | 252.00 | 255.50 | 255.50 | -1.35% | 2,277 |
| Feb 10, 2026 | 262.25 | 263.25 | 259.00 | 259.00 | 259.00 | -1.71% | 411 |
| Feb 9, 2026 | 260.00 | 264.00 | 259.50 | 263.50 | 263.50 | 2.73% | 3,324 |
| Feb 6, 2026 | 256.50 | 256.50 | 253.00 | 256.50 | 256.50 | 2.09% | 2,319 |
| Feb 5, 2026 | 256.50 | 258.00 | 250.00 | 251.25 | 251.25 | -1.66% | 18,546 |
| Feb 4, 2026 | 255.00 | 259.50 | 254.50 | 255.50 | 255.50 | 0.39% | 8,937 |
| Feb 3, 2026 | 255.00 | 260.00 | 254.50 | 254.50 | 254.50 | -0.39% | 9,210 |
| Feb 2, 2026 | 256.00 | 256.50 | 252.50 | 255.50 | 255.50 | -3.88% | 1,562 |
| Jan 30, 2026 | 266.00 | 268.00 | 262.00 | 265.80 | 265.80 | 0.30% | 9,836 |
| Jan 29, 2026 | 268.50 | 268.50 | 264.50 | 265.00 | 265.00 | -3.83% | 8,374 |
| Jan 28, 2026 | 276.00 | 277.50 | 269.00 | 275.55 | 275.55 | 2.38% | 6,967 |
| Jan 27, 2026 | 266.00 | 275.50 | 266.00 | 269.15 | 269.15 | -0.24% | 1,478 |
| Jan 26, 2026 | 267.50 | 269.81 | 264.50 | 269.81 | 269.81 | -4.15% | 705 |
| Jan 23, 2026 | 283.00 | 284.00 | 278.75 | 281.48 | 281.48 | -4.74% | 2,933 |
| Jan 22, 2026 | 297.00 | 300.00 | 286.50 | 295.50 | 295.50 | -1.67% | 5,287 |
| Jan 21, 2026 | 305.75 | 306.00 | 299.50 | 300.50 | 300.50 | -2.91% | 3,706 |
| Jan 20, 2026 | 306.50 | 313.50 | 303.00 | 309.51 | 309.51 | -1.89% | 6,945 |
| Jan 19, 2026 | 306.50 | 316.25 | 306.50 | 315.47 | 315.47 | 2.76% | 13,822 |
| Jan 16, 2026 | 307.75 | 311.25 | 306.00 | 307.00 | 307.00 | 0.99% | 7,144 |
| Jan 15, 2026 | 307.00 | 307.00 | 303.00 | 304.00 | 304.00 | -1.78% | 857 |
| Jan 14, 2026 | 311.00 | 311.00 | 300.00 | 309.50 | 309.50 | 0.65% | 1,556 |
| Jan 13, 2026 | 303.00 | 310.50 | 303.00 | 307.52 | 307.52 | 3.63% | 3,001 |
| Jan 12, 2026 | 295.50 | 298.50 | 293.21 | 296.74 | 296.74 | 3.94% | 2,118 |
| Jan 9, 2026 | 289.50 | 289.50 | 285.50 | 285.50 | 285.50 | 2.07% | 379 |
| Jan 8, 2026 | 279.50 | 291.50 | 275.00 | 279.72 | 279.72 | 0.53% | 13,221 |
| Jan 7, 2026 | 286.00 | 286.50 | 276.00 | 278.25 | 278.25 | 1.79% | 2,695 |
| Jan 5, 2026 | 274.50 | 274.50 | 273.35 | 273.35 | 273.35 | 5.83% | 3,905 |
| Jan 2, 2026 | 257.50 | 258.50 | 256.00 | 258.28 | 258.28 | -1.13% | 4,921 |
| Dec 30, 2025 | 262.00 | 263.00 | 261.00 | 261.23 | 261.23 | -0.67% | 644 |
| Dec 29, 2025 | 264.00 | 264.00 | 260.50 | 263.00 | 263.00 | -0.75% | 488 |
| Dec 23, 2025 | 267.50 | 268.00 | 264.00 | 265.00 | 265.00 | 2.32% | 854 |
| Dec 22, 2025 | 258.50 | 266.00 | 258.50 | 259.00 | 259.00 | -0.19% | 10,926 |
| Dec 19, 2025 | 259.75 | 260.75 | 256.00 | 259.50 | 259.50 | 1.76% | 34,008 |
| Dec 18, 2025 | 258.00 | 258.00 | 253.00 | 255.00 | 255.00 | -1.35% | 3,774 |
| Dec 17, 2025 | 256.50 | 262.00 | 256.50 | 258.50 | 258.50 | -1.40% | 3,233 |
| Dec 16, 2025 | 260.00 | 262.18 | 259.50 | 262.18 | 262.18 | -1.44% | 7,455 |
| Dec 15, 2025 | 269.00 | 269.00 | 263.00 | 266.00 | 266.00 | -1.30% | 878 |
| Dec 12, 2025 | 272.50 | 274.00 | 268.00 | 269.50 | 269.50 | -0.09% | 611 |
| Dec 11, 2025 | 271.50 | 271.50 | 269.50 | 269.75 | 269.75 | 1.03% | 150 |
| Dec 10, 2025 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | -1.10% | 1,909 |
| Dec 9, 2025 | 271.00 | 272.00 | 268.00 | 269.97 | 269.97 | 0.92% | 7,534 |
| Dec 8, 2025 | 265.50 | 269.00 | 265.50 | 267.50 | 267.50 | 0.94% | 460 |
| Dec 5, 2025 | 268.00 | 268.50 | 263.50 | 265.00 | 265.00 | 0.38% | 8,977 |
| Dec 4, 2025 | 263.50 | 264.50 | 263.50 | 264.00 | 264.00 | 1.61% | 2,934 |
| Dec 3, 2025 | 261.25 | 261.25 | 259.83 | 259.83 | 259.83 | -0.26% | 1,274 |
| Dec 2, 2025 | 256.50 | 263.00 | 256.50 | 260.50 | 260.50 | 1.34% | 5,970 |
| Dec 1, 2025 | 258.50 | 262.25 | 253.00 | 257.07 | 257.07 | -0.75% | 8,802 |
| Nov 28, 2025 | 264.50 | 264.50 | 258.50 | 259.00 | 259.00 | 0.95% | 2,610 |
| Nov 27, 2025 | 252.00 | 261.00 | 250.00 | 256.56 | 256.56 | 4.93% | 17,539 |