Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 253.00
+1.20 (0.48%)
May 13, 2026, 11:30 AM GMT
LON:0R86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.60% | 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 |
| Apr 14, 2026 | 269.70 | 278.20 | 269.70 | 278.20 | 275.06 | 3.04% | 158 |
| Apr 13, 2026 | 263.00 | 270.00 | 262.10 | 270.00 | 266.96 | 0.58% | 5,374 |
| Apr 10, 2026 | 269.80 | 270.60 | 262.80 | 268.44 | 265.41 | 0.58% | 3,750 |
| Apr 9, 2026 | 265.70 | 267.00 | 263.90 | 266.88 | 263.87 | -1.52% | 55,867 |
| Apr 8, 2026 | 268.40 | 271.90 | 268.40 | 270.99 | 267.94 | 4.47% | 6,530 |
| Apr 7, 2026 | 268.00 | 268.00 | 259.30 | 259.40 | 256.48 | -2.12% | 548 |
| Apr 2, 2026 | 264.93 | 268.00 | 264.04 | 265.03 | 262.04 | -1.26% | 1,513 |
| Apr 1, 2026 | 271.50 | 273.50 | 265.00 | 268.42 | 265.39 | 4.04% | 2,164 |
| Mar 31, 2026 | 257.25 | 261.50 | 257.25 | 257.99 | 255.08 | 6.39% | 1,133 |
| Mar 30, 2026 | 235.00 | 242.50 | 232.25 | 242.50 | 239.77 | 1.06% | 5,933 |
| Mar 27, 2026 | 249.00 | 249.00 | 235.50 | 239.95 | 237.25 | -5.90% | 13,718 |
| Mar 26, 2026 | 250.50 | 257.00 | 250.50 | 255.00 | 252.12 | -0.44% | 7,029 |
| Mar 25, 2026 | 260.50 | 260.50 | 254.50 | 256.12 | 253.23 | 0.44% | 1,039 |
| Mar 24, 2026 | 258.00 | 259.25 | 254.50 | 255.00 | 252.13 | -5.10% | 2,081 |
| Mar 23, 2026 | 256.00 | 270.50 | 256.00 | 268.69 | 265.66 | 0.45% | 5,179 |
| Mar 20, 2026 | 266.50 | 268.50 | 263.00 | 267.48 | 264.47 | -1.84% | 2,001 |
| Mar 19, 2026 | 275.50 | 275.50 | 272.00 | 272.50 | 269.43 | -3.34% | 3,663 |
| Mar 18, 2026 | 281.50 | 283.75 | 280.50 | 281.91 | 278.74 | -0.03% | 6,615 |
| Mar 17, 2026 | 293.50 | 295.50 | 280.50 | 282.00 | 278.82 | -5.66% | 8,539 |
| Mar 16, 2026 | 303.00 | 303.00 | 296.00 | 298.93 | 295.56 | -0.74% | 9,378 |
| Mar 13, 2026 | 303.50 | 306.00 | 298.50 | 301.15 | 297.76 | 0.80% | 15,373 |
| Mar 12, 2026 | 296.00 | 302.00 | 289.50 | 298.75 | 295.38 | -0.23% | 9,034 |
| Mar 11, 2026 | 306.00 | 306.00 | 299.44 | 299.44 | 296.06 | -3.06% | 10,790 |
| Mar 10, 2026 | 306.00 | 313.00 | 304.00 | 308.88 | 305.39 | 2.96% | 23,272 |
| Mar 9, 2026 | 304.00 | 304.00 | 296.00 | 300.00 | 296.62 | -3.00% | 6,779 |
| Mar 6, 2026 | 300.00 | 311.50 | 300.00 | 309.28 | 305.79 | 2.97% | 395 |
| Mar 5, 2026 | 302.50 | 302.50 | 300.35 | 300.35 | 296.97 | -0.33% | 51 |
| Mar 4, 2026 | 297.00 | 307.00 | 297.00 | 301.35 | 297.95 | 1.41% | 550 |
| Mar 3, 2026 | 300.00 | 301.00 | 297.00 | 297.17 | 293.82 | -8.98% | 2,436 |
| Mar 2, 2026 | 328.50 | 330.50 | 307.50 | 326.50 | 322.82 | 6.18% | 16,104 |