Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 292.50
+3.00 (1.04%)
At close: Nov 7, 2025
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 304.00 | 304.00 | 295.50 | 299.81 | 299.81 | 0.77% | 5,085 |
| Oct 13, 2025 | 302.50 | 302.50 | 293.50 | 297.53 | 297.53 | -4.07% | 3,045 |
| Oct 10, 2025 | 311.50 | 313.50 | 308.50 | 310.14 | 310.14 | 1.87% | 3,459 |
| Oct 9, 2025 | 309.00 | 309.50 | 302.50 | 304.45 | 304.45 | -1.95% | 5,083 |
| Oct 8, 2025 | 303.50 | 310.50 | 303.00 | 310.50 | 310.50 | 6.46% | 1,314 |
| Oct 7, 2025 | 301.00 | 304.00 | 262.00 | 291.65 | 291.65 | -4.46% | 19,618 |
| Oct 6, 2025 | 302.00 | 308.75 | 300.00 | 305.28 | 305.28 | 1.21% | 1,109 |
| Oct 3, 2025 | 314.75 | 314.75 | 301.62 | 301.62 | 301.62 | -5.30% | 139 |
| Oct 2, 2025 | 320.75 | 322.00 | 317.50 | 318.50 | 318.50 | 1.41% | 7,191 |
| Oct 1, 2025 | 308.50 | 316.00 | 308.50 | 314.06 | 314.06 | 0.13% | 2,836 |
| Sep 30, 2025 | 315.00 | 315.00 | 312.50 | 313.64 | 313.64 | 0.77% | 1,028 |
| Sep 29, 2025 | 315.50 | 317.50 | 310.50 | 311.25 | 311.25 | -2.52% | 3,637 |
| Sep 26, 2025 | 320.00 | 321.00 | 316.50 | 319.30 | 319.30 | 0.14% | 4,030 |
| Sep 25, 2025 | 313.75 | 333.50 | 313.75 | 318.85 | 318.85 | -4.22% | 11,434 |
| Sep 24, 2025 | 332.50 | 336.50 | 328.25 | 332.88 | 332.88 | -0.94% | 1,519 |
| Sep 23, 2025 | 338.75 | 340.50 | 333.00 | 336.03 | 336.03 | -1.22% | 3,746 |
| Sep 22, 2025 | 337.50 | 342.50 | 337.00 | 340.18 | 340.18 | 0.67% | 1,323 |
| Sep 19, 2025 | 337.50 | 339.50 | 335.50 | 337.91 | 337.91 | 3.52% | 11,989 |
| Sep 18, 2025 | 325.50 | 339.00 | 323.50 | 326.42 | 326.42 | -1.31% | 1,509 |
| Sep 17, 2025 | 334.75 | 334.75 | 324.50 | 330.75 | 330.75 | -0.47% | 6,462 |
| Sep 16, 2025 | 331.00 | 334.00 | 330.00 | 332.31 | 332.31 | 0.55% | 1,157 |
| Sep 15, 2025 | 341.50 | 341.50 | 330.50 | 330.50 | 330.50 | -2.36% | 7,285 |
| Sep 12, 2025 | 340.00 | 340.50 | 338.00 | 338.50 | 338.50 | 2.34% | 1,469 |
| Sep 11, 2025 | 329.00 | 336.50 | 329.00 | 330.77 | 330.77 | 2.34% | 703 |
| Sep 10, 2025 | 325.00 | 325.00 | 321.00 | 323.21 | 323.21 | 2.44% | 3,901 |
| Sep 9, 2025 | 313.50 | 322.50 | 313.50 | 315.50 | 315.50 | 1.04% | 504 |
| Sep 8, 2025 | 310.00 | 314.00 | 309.00 | 312.25 | 312.25 | -1.17% | 8,250 |
| Sep 5, 2025 | 315.00 | 318.00 | 312.50 | 315.94 | 315.94 | 0.06% | 412 |
| Sep 4, 2025 | 315.00 | 317.00 | 314.00 | 315.75 | 315.75 | 1.97% | 473 |
| Sep 3, 2025 | 314.50 | 314.50 | 305.50 | 309.66 | 309.66 | 0.33% | 1,946 |
| Sep 2, 2025 | 308.00 | 313.00 | 307.50 | 308.64 | 308.64 | -1.39% | 686 |
| Sep 1, 2025 | 312.00 | 313.00 | 310.50 | 313.00 | 313.00 | 0.48% | 840 |