Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 204.20
-9.16 (-4.29%)
Jun 26, 2026, 4:14 PM GMT
LON:0R86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 210.30 | 210.30 | 200.40 | 202.95 | 202.95 | -4.88% | 26,160 |
| Jun 25, 2026 | 214.70 | 214.70 | 208.60 | 213.36 | 213.36 | 2.11% | 2,334 |
| Jun 24, 2026 | 207.40 | 215.40 | 207.00 | 208.95 | 208.94 | -2.62% | 11,298 |
| Jun 23, 2026 | 211.60 | 223.60 | 211.60 | 214.57 | 214.57 | 2.47% | 1,944 |
| Jun 22, 2026 | 212.20 | 215.60 | 209.00 | 209.40 | 209.40 | -0.13% | 24,763 |
| Jun 18, 2026 | 210.80 | 214.40 | 206.40 | 209.68 | 209.68 | -1.83% | 149,193 |
| Jun 17, 2026 | 223.70 | 223.70 | 211.00 | 213.59 | 213.59 | -6.24% | 25,045 |
| Jun 16, 2026 | 233.00 | 238.60 | 226.40 | 227.80 | 227.80 | -3.39% | 15,646 |
| Jun 15, 2026 | 248.10 | 249.40 | 230.40 | 235.80 | 235.80 | -1.79% | 1,875 |
| Jun 12, 2026 | 248.00 | 254.80 | 238.60 | 240.10 | 240.10 | -4.90% | 7,899 |
| Jun 11, 2026 | 255.20 | 256.50 | 251.40 | 252.46 | 252.45 | -1.05% | 6,380 |
| Jun 10, 2026 | 257.90 | 259.80 | 251.20 | 255.13 | 255.13 | -2.77% | 44,146 |
| Jun 9, 2026 | 269.60 | 269.80 | 258.20 | 262.40 | 262.40 | -2.96% | 15,561 |
| Jun 8, 2026 | 263.20 | 272.50 | 263.20 | 270.40 | 270.40 | -0.59% | 30,153 |
| Jun 5, 2026 | 269.40 | 273.00 | 269.40 | 272.00 | 272.00 | 1.29% | 11,243 |
| Jun 4, 2026 | 272.10 | 272.30 | 268.20 | 268.54 | 268.54 | -1.34% | 7,543 |
| Jun 3, 2026 | 274.40 | 275.00 | 272.20 | 272.20 | 272.20 | -1.15% | 3,059 |
| Jun 2, 2026 | 271.60 | 276.40 | 270.60 | 275.35 | 275.35 | 1.04% | 4,557 |
| Jun 1, 2026 | 273.00 | 279.80 | 272.40 | 272.51 | 272.51 | -2.30% | 1,764 |
| May 29, 2026 | 283.40 | 283.40 | 277.00 | 278.93 | 278.93 | -1.46% | 2,533 |
| May 28, 2026 | 285.10 | 287.10 | 271.80 | 283.07 | 283.07 | -0.42% | 7,840 |
| May 27, 2026 | 281.00 | 285.40 | 280.20 | 284.28 | 284.27 | 1.57% | 12,404 |
| May 26, 2026 | 275.20 | 281.00 | 275.20 | 279.87 | 279.87 | 2.83% | 528 |
| May 25, 2026 | 271.40 | 274.60 | 270.30 | 272.17 | 272.17 | 1.71% | 2,798 |
| May 22, 2026 | 267.60 | 268.40 | 267.60 | 267.60 | 267.60 | -0.09% | 854 |
| May 21, 2026 | 268.90 | 268.90 | 265.50 | 267.84 | 267.84 | 1.75% | 1,831 |
| May 20, 2026 | 255.20 | 267.20 | 255.20 | 263.24 | 263.24 | 4.56% | 1,112 |
| May 19, 2026 | 257.80 | 257.80 | 251.20 | 251.76 | 251.75 | 0.20% | 2,231 |
| May 18, 2026 | 253.70 | 253.70 | 249.60 | 251.26 | 251.26 | -2.08% | 8,902 |
| May 15, 2026 | 257.20 | 257.20 | 256.60 | 256.60 | 256.60 | 1.42% | 683 |
| May 13, 2026 | 247.20 | 253.00 | 247.20 | 253.00 | 253.00 | 0.48% | 689 |
| May 12, 2026 | 252.00 | 252.00 | 251.20 | 251.80 | 251.80 | 1.96% | 1,895 |
| May 11, 2026 | 242.60 | 254.60 | 240.00 | 246.96 | 246.96 | -1.01% | 18,076 |
| May 8, 2026 | 246.20 | 251.80 | 244.60 | 249.48 | 249.48 | -0.40% | 2,239 |
| May 7, 2026 | 257.40 | 259.40 | 246.60 | 250.49 | 250.49 | -5.53% | 11,084 |
| May 6, 2026 | 264.80 | 281.80 | 232.80 | 268.18 | 265.16 | -0.92% | 11,515 |
| May 5, 2026 | 265.60 | 271.80 | 265.60 | 270.66 | 267.61 | 2.07% | 3,429 |
| May 4, 2026 | 258.40 | 267.90 | 258.40 | 265.17 | 262.18 | -0.23% | 4,990 |
| Apr 30, 2026 | 266.40 | 267.40 | 265.79 | 265.79 | 262.80 | -0.95% | 1,678 |
| Apr 29, 2026 | 273.50 | 273.50 | 267.20 | 268.35 | 265.32 | -3.00% | 1,299 |
| Apr 28, 2026 | 277.80 | 278.30 | 272.60 | 276.63 | 273.52 | -1.84% | 5,002 |
| Apr 27, 2026 | 281.80 | 282.20 | 278.60 | 281.82 | 278.64 | 0.97% | 11,461 |
| Apr 24, 2026 | 278.20 | 284.40 | 276.60 | 279.10 | 275.95 | -0.16% | 4,494 |
| Apr 23, 2026 | 282.90 | 282.90 | 276.60 | 279.55 | 276.40 | -1.23% | 2,831 |
| Apr 22, 2026 | 285.13 | 285.32 | 282.57 | 283.05 | 279.86 | -2.71% | 2,210 |
| Apr 21, 2026 | 292.40 | 294.40 | 285.30 | 290.93 | 287.65 | -0.84% | 1,385 |
| Apr 20, 2026 | 293.00 | 294.20 | 292.90 | 293.40 | 290.09 | -2.99% | 1,947 |
| Apr 17, 2026 | 303.80 | 304.40 | 300.05 | 302.44 | 299.03 | 0.05% | 2,470 |
| Apr 16, 2026 | 297.40 | 303.80 | 297.40 | 302.30 | 298.89 | 5.11% | 1,562 |
| Apr 15, 2026 | 279.60 | 290.25 | 279.60 | 287.60 | 284.36 | 3.38% | 1,305 |