Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 264.50
+5.50 (2.12%)
Dec 23, 2025, 4:10 PM BST
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 267.50 | 268.00 | 267.50 | 267.75 | - | 3.38% | 182 |
| 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 |
| Nov 26, 2025 | 241.00 | 247.50 | 241.00 | 244.50 | 244.50 | 0.54% | 8,823 |
| Nov 25, 2025 | 246.00 | 246.00 | 239.50 | 243.17 | 243.17 | -1.15% | 6,849 |
| Nov 24, 2025 | 246.50 | 248.00 | 245.00 | 246.00 | 246.00 | -1.57% | 3,481 |
| Nov 21, 2025 | 249.50 | 253.50 | 247.50 | 249.91 | 249.91 | -4.63% | 2,434 |
| Nov 20, 2025 | 262.50 | 263.50 | 259.50 | 262.04 | 262.04 | 0.52% | 14,297 |
| Nov 19, 2025 | 260.00 | 263.50 | 258.75 | 260.69 | 260.69 | 0.46% | 18,788 |
| Nov 18, 2025 | 263.50 | 268.00 | 259.50 | 259.50 | 259.50 | -3.75% | 2,402 |
| Nov 17, 2025 | 269.50 | 269.60 | 261.50 | 269.60 | 269.60 | -0.38% | 9,041 |
| Nov 14, 2025 | 272.50 | 272.50 | 268.50 | 270.64 | 270.64 | -4.54% | 6,084 |
| Nov 13, 2025 | 283.00 | 284.50 | 279.50 | 283.50 | 283.50 | 1.25% | 843 |
| Nov 12, 2025 | 284.50 | 286.00 | 280.00 | 280.00 | 280.00 | -1.93% | 575 |
| Nov 11, 2025 | 289.00 | 289.00 | 285.50 | 285.50 | 285.50 | -2.93% | 4,203 |
| Nov 10, 2025 | 295.00 | 295.00 | 288.50 | 294.13 | 294.13 | 0.56% | 1,169 |
| Nov 7, 2025 | 289.50 | 293.00 | 289.50 | 292.50 | 292.50 | 1.04% | 1,118 |
| Nov 6, 2025 | 290.00 | 298.00 | 289.50 | 289.50 | 289.50 | -0.52% | 2,374 |
| Nov 5, 2025 | 297.50 | 297.50 | 290.00 | 291.00 | 291.00 | -2.58% | 3,278 |
| Nov 4, 2025 | 298.00 | 300.00 | 294.50 | 298.72 | 298.72 | -1.25% | 1,064 |
| Nov 3, 2025 | 304.50 | 305.00 | 301.00 | 302.50 | 302.50 | -0.66% | 728 |
| Oct 31, 2025 | 307.25 | 307.50 | 302.50 | 304.50 | 304.50 | -0.49% | 477 |
| Oct 30, 2025 | 308.50 | 310.00 | 303.50 | 306.00 | 306.00 | -2.39% | 1,495 |
| Oct 29, 2025 | 318.50 | 323.00 | 312.50 | 313.50 | 313.50 | -2.28% | 4,254 |
| Oct 28, 2025 | 326.00 | 326.00 | 319.00 | 320.81 | 320.81 | -3.50% | 8,012 |
| Oct 27, 2025 | 333.00 | 335.00 | 320.00 | 332.46 | 332.46 | 1.82% | 12,012 |
| Oct 24, 2025 | 331.50 | 332.50 | 326.00 | 326.52 | 326.52 | 7.96% | 1,554 |
| Oct 23, 2025 | 304.50 | 307.50 | 277.50 | 302.44 | 302.44 | 0.68% | 4,645 |
| Oct 22, 2025 | 296.50 | 302.11 | 296.50 | 300.39 | 300.39 | 1.26% | 2,210 |
| Oct 21, 2025 | 299.50 | 299.50 | 293.00 | 296.66 | 296.66 | 0.62% | 5,959 |
| Oct 20, 2025 | 293.50 | 296.00 | 293.50 | 294.84 | 294.84 | 0.04% | 2,058 |
| Oct 17, 2025 | 291.00 | 294.71 | 291.00 | 294.71 | 294.71 | -0.85% | 2,071 |
| Oct 16, 2025 | 300.00 | 300.00 | 297.25 | 297.25 | 297.25 | 0.16% | 3,661 |
| Oct 15, 2025 | 297.25 | 298.50 | 293.50 | 296.77 | 296.77 | -1.01% | 13,780 |