Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 332.31
+1.81 (0.55%)
At close: Sep 16, 2025
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 314.50 | 314.50 | 310.50 | 311.50 | 311.50 | -0.64% | 2,355 |
| Aug 28, 2025 | 314.50 | 316.00 | 310.50 | 313.50 | 313.50 | 1.04% | 1,137 |
| Aug 27, 2025 | 313.50 | 313.50 | 308.50 | 310.29 | 310.29 | -0.31% | 881 |
| Aug 26, 2025 | 311.50 | 313.00 | 309.00 | 311.24 | 311.24 | -0.32% | 1,104 |
| Aug 25, 2025 | 311.00 | 313.75 | 310.25 | 312.25 | 312.25 | 2.84% | 739 |
| Aug 22, 2025 | 304.00 | 312.25 | 303.62 | 303.62 | 303.62 | 0.54% | 2,770 |
| Aug 21, 2025 | 304.50 | 305.00 | 300.50 | 302.00 | 302.00 | -0.63% | 3,919 |
| Aug 20, 2025 | 301.50 | 305.00 | 301.50 | 303.90 | 303.90 | -1.03% | 5,140 |
| Aug 19, 2025 | 306.50 | 309.00 | 305.00 | 307.07 | 307.07 | -0.91% | 5,172 |
| Aug 18, 2025 | 309.00 | 310.00 | 308.00 | 309.88 | 309.88 | 0.91% | 1,008 |
| Aug 15, 2025 | 309.00 | 309.00 | 306.50 | 307.07 | 307.07 | -1.10% | 315 |
| Aug 14, 2025 | 309.00 | 312.00 | 308.00 | 310.50 | 310.50 | 0.16% | 11,263 |
| Aug 13, 2025 | 308.50 | 310.50 | 308.50 | 310.00 | 310.00 | 0.16% | 58 |
| Aug 12, 2025 | 312.00 | 312.50 | 306.50 | 309.50 | 309.50 | -0.67% | 1,912 |
| Aug 11, 2025 | 313.00 | 313.00 | 309.50 | 311.57 | 311.57 | -1.87% | 2,677 |
| Aug 8, 2025 | 319.25 | 319.50 | 313.00 | 317.52 | 317.52 | 0.17% | 2,555 |
| Aug 7, 2025 | 320.75 | 323.00 | 317.00 | 317.00 | 317.00 | -0.44% | 1,378 |
| Aug 6, 2025 | 318.50 | 320.00 | 316.50 | 318.40 | 318.40 | -2.27% | 619 |
| Aug 5, 2025 | 325.00 | 326.50 | 320.00 | 325.81 | 325.81 | 1.82% | 8,105 |
| Aug 4, 2025 | 320.50 | 322.25 | 319.25 | 320.00 | 320.00 | 1.45% | 1,093 |
| Aug 1, 2025 | 316.00 | 318.00 | 314.50 | 315.42 | 315.42 | -2.11% | 4,727 |
| Jul 31, 2025 | 321.50 | 325.50 | 317.50 | 322.21 | 322.21 | -0.13% | 1,849 |
| Jul 30, 2025 | 327.00 | 327.50 | 317.00 | 322.64 | 322.64 | -0.05% | 3,565 |
| Jul 29, 2025 | 329.00 | 329.50 | 322.00 | 322.79 | 322.79 | -1.07% | 982 |
| Jul 28, 2025 | 329.00 | 329.00 | 325.50 | 326.27 | 326.27 | -1.10% | 2,654 |
| Jul 25, 2025 | 332.00 | 332.00 | 327.50 | 329.90 | 329.90 | 0.34% | 13,923 |
| Jul 24, 2025 | 329.50 | 336.00 | 326.50 | 328.79 | 328.79 | 0.93% | 12,409 |
| Jul 23, 2025 | 329.50 | 329.50 | 322.00 | 325.76 | 325.76 | 1.27% | 7,793 |
| Jul 22, 2025 | 329.50 | 329.50 | 319.00 | 321.68 | 321.68 | -5.83% | 3,425 |
| Jul 21, 2025 | 360.00 | 360.00 | 339.00 | 341.58 | 341.58 | -8.47% | 18,085 |
| Jul 18, 2025 | 387.00 | 388.50 | 362.00 | 373.19 | 373.19 | -3.70% | 15,096 |
| Jul 17, 2025 | 388.25 | 389.50 | 385.25 | 387.52 | 387.52 | 1.33% | 2,761 |
| Jul 16, 2025 | 381.00 | 388.50 | 380.50 | 382.42 | 382.42 | -0.29% | 4,324 |
| Jul 15, 2025 | 387.00 | 387.00 | 381.80 | 383.54 | 383.54 | -0.80% | 7,898 |
| Jul 14, 2025 | 392.00 | 392.00 | 385.00 | 386.63 | 386.63 | -1.46% | 1,318 |
| Jul 11, 2025 | 394.50 | 402.25 | 392.31 | 392.38 | 392.38 | 2.58% | 4,192 |
| Jul 10, 2025 | 384.00 | 391.00 | 380.50 | 382.50 | 382.50 | 3.70% | 25,411 |