Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 235.00
-4.95 (-2.06%)
Mar 30, 2026, 8:00 AM GMT
LON:0R86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 249.00 | 249.00 | 235.50 | 239.95 | 239.95 | -5.90% | 13,718 |
| Mar 26, 2026 | 250.50 | 257.00 | 250.50 | 255.00 | 255.00 | -0.44% | 7,029 |
| Mar 25, 2026 | 260.50 | 260.50 | 254.50 | 256.12 | 256.12 | 0.44% | 1,039 |
| Mar 24, 2026 | 258.00 | 259.25 | 254.50 | 255.00 | 255.00 | -5.10% | 2,081 |
| Mar 23, 2026 | 256.00 | 270.50 | 256.00 | 268.69 | 268.69 | 0.45% | 5,179 |
| Mar 20, 2026 | 266.50 | 268.50 | 263.00 | 267.48 | 267.48 | -1.84% | 2,001 |
| Mar 19, 2026 | 275.50 | 275.50 | 272.00 | 272.50 | 272.50 | -3.34% | 3,663 |
| Mar 18, 2026 | 281.50 | 283.75 | 280.50 | 281.91 | 281.91 | -0.03% | 6,615 |
| Mar 17, 2026 | 293.50 | 295.50 | 280.50 | 282.00 | 282.00 | -5.66% | 8,539 |
| Mar 16, 2026 | 303.00 | 303.00 | 296.00 | 298.93 | 298.92 | -0.74% | 9,378 |
| Mar 13, 2026 | 303.50 | 306.00 | 298.50 | 301.15 | 301.15 | 0.80% | 15,373 |
| Mar 12, 2026 | 296.00 | 302.00 | 289.50 | 298.75 | 298.75 | -0.23% | 9,034 |
| Mar 11, 2026 | 306.00 | 306.00 | 299.44 | 299.44 | 299.43 | -3.06% | 10,790 |
| Mar 10, 2026 | 306.00 | 313.00 | 304.00 | 308.88 | 308.88 | 2.96% | 23,272 |
| Mar 9, 2026 | 304.00 | 304.00 | 296.00 | 300.00 | 300.00 | -3.00% | 6,779 |
| Mar 6, 2026 | 300.00 | 311.50 | 300.00 | 309.28 | 309.28 | 2.97% | 395 |
| Mar 5, 2026 | 302.50 | 302.50 | 300.35 | 300.35 | 300.35 | -0.33% | 51 |
| Mar 4, 2026 | 297.00 | 307.00 | 297.00 | 301.35 | 301.35 | 1.41% | 550 |
| Mar 3, 2026 | 300.00 | 301.00 | 297.00 | 297.17 | 297.17 | -8.98% | 2,436 |
| Mar 2, 2026 | 328.50 | 330.50 | 307.50 | 326.50 | 326.50 | 6.18% | 16,104 |
| Feb 27, 2026 | 313.50 | 313.50 | 305.50 | 307.50 | 307.50 | -0.55% | 657 |
| Feb 26, 2026 | 306.75 | 312.00 | 306.50 | 309.20 | 309.20 | -0.26% | 2,376 |
| Feb 25, 2026 | 319.00 | 320.00 | 308.00 | 310.02 | 310.02 | -0.32% | 6,247 |
| Feb 24, 2026 | 312.00 | 313.50 | 308.00 | 311.00 | 311.00 | -1.74% | 2,660 |
| Feb 23, 2026 | 312.50 | 317.50 | 311.50 | 316.50 | 316.50 | 0.48% | 1,964 |
| Feb 20, 2026 | 316.50 | 318.00 | 315.00 | 315.00 | 315.00 | -1.59% | 942 |
| Feb 19, 2026 | 321.50 | 323.00 | 318.00 | 320.10 | 320.10 | -0.03% | 11,486 |
| Feb 18, 2026 | 320.00 | 322.50 | 317.00 | 320.20 | 320.20 | 2.07% | 9,331 |
| Feb 17, 2026 | 314.00 | 322.00 | 312.00 | 313.71 | 313.70 | -0.25% | 23,692 |
| Feb 16, 2026 | 325.50 | 326.50 | 312.00 | 314.50 | 314.50 | -3.48% | 1,704 |
| Feb 13, 2026 | 322.50 | 331.00 | 318.75 | 325.85 | 325.85 | -0.66% | 11,855 |
| Feb 12, 2026 | 254.00 | 328.00 | 251.00 | 328.00 | 328.00 | 28.38% | 1,293 |
| 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 |