Invisio AB (publ) (LON:0R86)
London · Delayed Price · Currency is GBP · Price in SEK 225.00
-1.80 (-0.79%)
Sep 2, 2026, 5:04 PM GMT
LON:0R86 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 1.19% | 812 |
| Sep 1, 2026 | 227.80 | 227.80 | 225.50 | 226.80 | 226.80 | -1.73% | 834 |
| Aug 31, 2026 | 231.00 | 231.60 | 230.20 | 230.80 | 230.80 | -4.81% | 8,118 |
| Aug 28, 2026 | 242.40 | 242.47 | 234.80 | 242.47 | 242.47 | 0.69% | 12,609 |
| Aug 27, 2026 | 235.60 | 241.20 | 235.60 | 240.80 | 240.80 | 3.53% | 2,175 |
| Aug 26, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.52% | 20 |
| Aug 25, 2026 | 231.60 | 231.60 | 231.40 | 231.40 | 231.40 | 2.20% | 138 |
| Aug 24, 2026 | 227.10 | 227.20 | 223.60 | 226.41 | 226.41 | -0.26% | 267 |
| Aug 21, 2026 | 229.20 | 229.40 | 227.00 | 227.00 | 227.00 | -1.82% | 947 |
| Aug 20, 2026 | 226.70 | 231.60 | 226.70 | 231.20 | 231.20 | 2.43% | 1,136 |
| Aug 19, 2026 | 229.40 | 229.40 | 225.20 | 225.73 | 225.73 | -2.03% | 26,834 |
| Aug 18, 2026 | 234.20 | 234.60 | 229.80 | 230.40 | 230.40 | -1.54% | 4,753 |
| Aug 17, 2026 | 237.90 | 239.80 | 234.00 | 234.00 | 234.00 | -2.09% | 2,332 |
| Aug 14, 2026 | 239.00 | 246.20 | 236.80 | 238.99 | 238.99 | 6.12% | 24,534 |
| Aug 13, 2026 | 230.50 | 232.40 | 225.20 | 225.20 | 225.20 | -2.26% | 25,758 |
| Aug 12, 2026 | 228.90 | 231.00 | 228.10 | 230.40 | 230.40 | -0.01% | 38,010 |
| Aug 11, 2026 | 230.20 | 230.50 | 228.80 | 230.42 | 230.42 | 0.75% | 952 |
| Aug 10, 2026 | 228.40 | 228.70 | 222.00 | 228.70 | 228.70 | 1.61% | 982 |
| Aug 7, 2026 | 218.20 | 228.40 | 218.20 | 225.08 | 225.07 | 3.29% | 2,615 |
| Aug 6, 2026 | 216.40 | 221.00 | 216.40 | 217.90 | 217.90 | 0.82% | 5,344 |
| Aug 5, 2026 | 215.80 | 218.20 | 213.60 | 216.12 | 216.12 | -0.50% | 5,131 |
| Aug 4, 2026 | 215.20 | 220.00 | 215.20 | 217.20 | 217.20 | 2.84% | 39,055 |
| Aug 3, 2026 | 211.10 | 212.00 | 210.00 | 211.20 | 211.20 | 1.64% | 393 |
| Jul 31, 2026 | 208.90 | 213.00 | 207.80 | 207.80 | 207.80 | 0.29% | 2,816 |
| Jul 30, 2026 | 211.10 | 211.50 | 207.20 | 207.20 | 207.20 | -1.99% | 4,507 |
| Jul 29, 2026 | 214.10 | 214.10 | 209.80 | 211.40 | 211.40 | 0.07% | 415 |
| Jul 28, 2026 | 213.60 | 213.60 | 211.26 | 211.26 | 211.26 | 2.97% | 1,263 |
| Jul 27, 2026 | 207.20 | 207.20 | 203.15 | 205.16 | 205.16 | -0.41% | 1,760 |
| Jul 24, 2026 | 206.80 | 207.40 | 206.00 | 206.00 | 206.00 | -0.69% | 155 |
| Jul 23, 2026 | 208.80 | 208.80 | 206.00 | 207.44 | 207.43 | -1.78% | 3,314 |
| Jul 22, 2026 | 205.00 | 212.10 | 205.00 | 211.20 | 211.20 | 3.23% | 3,661 |
| Jul 21, 2026 | 204.00 | 205.20 | 201.20 | 204.60 | 204.60 | 3.80% | 26,882 |
| Jul 20, 2026 | 204.30 | 204.30 | 195.50 | 197.10 | 197.10 | -5.97% | 10,813 |
| Jul 17, 2026 | 207.70 | 220.80 | 206.80 | 209.62 | 209.62 | 0.29% | 41,321 |
| Jul 16, 2026 | 212.00 | 212.70 | 206.00 | 209.00 | 209.00 | 1.42% | 42,167 |
| Jul 15, 2026 | 205.20 | 211.60 | 204.00 | 206.08 | 206.08 | -2.46% | 12,314 |
| Jul 14, 2026 | 210.20 | 212.00 | 208.40 | 211.27 | 211.27 | -0.81% | 9,321 |
| Jul 13, 2026 | 214.90 | 214.90 | 211.20 | 213.00 | 213.00 | -0.70% | 3,907 |
| Jul 10, 2026 | 214.60 | 215.60 | 214.50 | 214.50 | 214.50 | 0.19% | 199 |
| Jul 9, 2026 | 215.30 | 215.30 | 214.00 | 214.10 | 214.10 | -0.14% | 4,505 |
| Jul 8, 2026 | 213.80 | 215.20 | 211.30 | 214.40 | 214.40 | -2.04% | 847 |
| Jul 7, 2026 | 222.00 | 222.00 | 217.60 | 218.87 | 218.87 | -0.48% | 7,744 |
| Jul 6, 2026 | 219.00 | 220.00 | 218.20 | 219.94 | 219.94 | -0.62% | 6,167 |
| Jul 3, 2026 | 221.60 | 221.90 | 219.00 | 221.31 | 221.31 | -0.28% | 3,142 |
| Jul 2, 2026 | 213.20 | 225.00 | 212.86 | 221.94 | 221.94 | 6.50% | 4,468 |
| Jul 1, 2026 | 206.60 | 210.40 | 206.20 | 208.40 | 208.40 | 1.14% | 1,185 |
| Jun 30, 2026 | 207.00 | 208.80 | 202.30 | 206.06 | 206.06 | 0.15% | 12,181 |
| Jun 29, 2026 | 205.80 | 206.90 | 204.00 | 205.74 | 205.74 | 1.38% | 14,594 |
| 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 |