Invisio AB (publ) (LON:0R86)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 219.70
+4.30 (2.00%)
Nov 10, 2026, 4:24 PM GMT
LON:0R86 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 223.10 | 223.10 | 219.70 | 219.70 | 219.70 | 2.00% | 1,494 |
| Nov 9, 2026 | 214.10 | 216.20 | 214.10 | 215.40 | 215.40 | 0.94% | 4,709 |
| Nov 6, 2026 | 212.80 | 215.80 | 212.80 | 213.40 | 213.40 | -0.56% | 1,468 |
| Nov 5, 2026 | 217.60 | 224.20 | 214.00 | 214.60 | 214.60 | 0.56% | 19,213 |
| Nov 4, 2026 | 211.40 | 214.00 | 211.40 | 213.40 | 213.40 | -0.84% | 2,621 |
| Nov 3, 2026 | 213.80 | 218.40 | 211.00 | 215.21 | 215.21 | -1.82% | 8,817 |
| Nov 2, 2026 | 225.00 | 226.20 | 213.90 | 219.20 | 219.20 | -2.32% | 10,670 |
| Oct 30, 2026 | 249.90 | 252.00 | 223.40 | 224.40 | 224.40 | -10.60% | 6,641 |
| Oct 29, 2026 | 242.00 | 251.00 | 242.00 | 251.00 | 251.00 | 4.50% | 4,936 |
| Oct 28, 2026 | 238.40 | 241.60 | 238.40 | 240.20 | 240.20 | 0.84% | 1,584 |
| Oct 27, 2026 | 242.00 | 242.00 | 237.90 | 238.20 | 238.20 | -2.70% | 283 |
| Oct 26, 2026 | 244.00 | 244.90 | 243.00 | 244.80 | 244.80 | 0.12% | 955 |
| Oct 23, 2026 | 247.80 | 247.80 | 244.40 | 244.50 | 244.50 | -1.89% | 300 |
| Oct 22, 2026 | 248.80 | 249.20 | 248.60 | 249.20 | 249.20 | -0.04% | 3,386 |
| Oct 21, 2026 | 242.70 | 251.20 | 242.70 | 249.30 | 249.30 | 1.26% | 557 |
| Oct 20, 2026 | 244.00 | 246.20 | 242.60 | 246.20 | 246.20 | -2.42% | 559 |
| Oct 19, 2026 | 256.50 | 256.80 | 249.40 | 252.30 | 252.30 | -2.02% | 925 |
| Oct 16, 2026 | 256.80 | 261.10 | 256.10 | 257.50 | 257.50 | 1.38% | 5,635 |
| Oct 15, 2026 | 246.20 | 254.00 | 246.20 | 254.00 | 254.00 | 2.09% | 1,081 |
| Oct 14, 2026 | 243.20 | 248.80 | 243.20 | 248.80 | 248.80 | 3.19% | 926 |
| Oct 13, 2026 | 244.20 | 244.40 | 241.00 | 241.10 | 241.10 | 0.37% | 241 |
| Oct 12, 2026 | 237.40 | 240.20 | 237.40 | 240.20 | 240.20 | 0.84% | 9 |
| Oct 9, 2026 | 236.80 | 239.30 | 236.80 | 238.20 | 238.20 | -0.50% | 758 |
| Oct 8, 2026 | 232.40 | 239.50 | 232.40 | 239.40 | 239.40 | -0.17% | 354 |
| Oct 7, 2026 | 246.60 | 246.60 | 238.00 | 239.80 | 239.80 | -3.69% | 10,100 |
| Oct 6, 2026 | 251.60 | 252.40 | 249.00 | 249.00 | 249.00 | 0.89% | 639 |
| Oct 5, 2026 | 247.10 | 250.00 | 246.80 | 246.80 | 246.80 | -0.24% | 2,497 |
| Oct 2, 2026 | 240.60 | 247.80 | 240.60 | 247.40 | 247.40 | 2.32% | 1,272 |
| Oct 1, 2026 | 240.00 | 242.60 | 238.40 | 241.80 | 241.80 | -0.21% | 407 |
| Sep 30, 2026 | 246.00 | 246.00 | 241.20 | 242.30 | 242.30 | -2.14% | 4,915 |
| Sep 29, 2026 | 229.30 | 250.60 | 229.30 | 247.60 | 247.60 | 8.55% | 7,335 |
| Sep 28, 2026 | 231.20 | 231.20 | 227.80 | 228.10 | 228.10 | -0.04% | 2,805 |
| Sep 25, 2026 | 229.60 | 229.60 | 228.00 | 228.20 | 228.20 | -0.95% | 46 |
| Sep 24, 2026 | 228.60 | 231.60 | 228.60 | 230.40 | 230.40 | -1.79% | 1,016 |
| Sep 23, 2026 | 238.30 | 238.30 | 231.40 | 234.60 | 234.60 | -0.59% | 1,273 |
| Sep 22, 2026 | 237.60 | 242.00 | 236.00 | 236.00 | 236.00 | 1.46% | 1,320 |
| Sep 21, 2026 | 231.00 | 232.60 | 230.80 | 232.60 | 232.60 | -1.63% | 951 |
| Sep 18, 2026 | 236.50 | 236.50 | 230.60 | 236.45 | 236.45 | -0.22% | 3,323 |
| Sep 17, 2026 | 237.20 | 237.20 | 236.98 | 236.98 | 236.98 | 4.27% | 8,032 |
| Sep 16, 2026 | 225.00 | 227.40 | 222.60 | 227.26 | 227.26 | 0.30% | 4,509 |
| Sep 15, 2026 | 224.30 | 226.80 | 224.30 | 226.59 | 226.59 | 0.62% | 1,760 |
| Sep 14, 2026 | 227.20 | 230.60 | 223.60 | 225.19 | 225.19 | -2.09% | 4,435 |
| Sep 11, 2026 | 235.20 | 235.20 | 229.60 | 230.00 | 230.00 | -1.84% | 341 |
| Sep 10, 2026 | 234.00 | 235.20 | 232.60 | 234.30 | 234.30 | 0.62% | 963 |
| Sep 9, 2026 | 233.80 | 235.00 | 232.80 | 232.87 | 232.87 | -0.40% | 12,191 |
| Sep 8, 2026 | 230.60 | 235.80 | 230.35 | 233.80 | 233.80 | -2.54% | 7,873 |
| Sep 7, 2026 | 240.90 | 241.20 | 233.80 | 239.90 | 239.90 | 0.64% | 2,706 |
| Sep 4, 2026 | 236.20 | 238.37 | 235.80 | 238.37 | 238.37 | 2.89% | 812 |
| Sep 3, 2026 | 227.80 | 232.00 | 224.30 | 231.67 | 231.67 | 2.96% | 518 |
| Sep 2, 2026 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | -0.79% | 912 |