Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 314.50
-3.00 (-0.94%)
Aug 1, 2025, 5:29 PM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 314.50 | 318.00 | 312.50 | 314.50 | 314.50 | -0.94% | 49,297 |
| Jul 31, 2025 | 318.00 | 325.00 | 317.00 | 317.50 | 317.50 | -0.47% | 81,415 |
| Jul 30, 2025 | 323.50 | 329.00 | 317.00 | 319.00 | 319.00 | 4.42% | 54,403 |
| Jul 29, 2025 | 325.50 | 330.00 | 305.50 | 305.50 | 305.50 | -6.29% | 25,794 |
| Jul 28, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.51% | 62,009 |
| Jul 25, 2025 | 330.00 | 332.50 | 327.50 | 331.00 | 331.00 | 0.61% | 58,357 |
| Jul 24, 2025 | 324.00 | 336.00 | 324.00 | 329.00 | 329.00 | 1.39% | 105,463 |
| Jul 23, 2025 | 321.50 | 330.50 | 321.00 | 324.50 | 324.50 | 0.78% | 152,692 |
| Jul 22, 2025 | 331.00 | 333.00 | 318.50 | 322.00 | 322.00 | -4.59% | 330,250 |
| Jul 21, 2025 | 361.00 | 361.50 | 337.50 | 337.50 | 337.50 | -6.90% | 108,288 |
| Jul 18, 2025 | 360.00 | 399.00 | 360.00 | 362.50 | 362.50 | -6.93% | 195,197 |
| Jul 17, 2025 | 385.50 | 390.00 | 383.50 | 389.50 | 389.50 | 1.04% | 33,764 |
| Jul 16, 2025 | 379.00 | 389.00 | 377.00 | 385.50 | 385.50 | 1.72% | 41,408 |
| Jul 15, 2025 | 389.00 | 389.00 | 379.00 | 379.00 | 379.00 | -2.94% | 46,310 |
| Jul 14, 2025 | 389.00 | 392.00 | 382.00 | 390.50 | 390.50 | -1.39% | 38,600 |
| Jul 11, 2025 | 386.00 | 403.00 | 386.00 | 396.00 | 396.00 | 2.33% | 166,828 |
| Jul 10, 2025 | 375.00 | 391.50 | 375.00 | 387.00 | 387.00 | 5.31% | 286,595 |
| Jul 9, 2025 | 366.00 | 372.00 | 366.00 | 367.50 | 367.50 | 0.14% | 36,368 |
| Jul 8, 2025 | 373.50 | 375.50 | 356.50 | 367.00 | 367.00 | -2.00% | 96,471 |
| Jul 7, 2025 | 375.50 | 378.00 | 373.00 | 374.50 | 374.50 | -0.27% | 42,047 |
| Jul 4, 2025 | 369.50 | 377.00 | 368.50 | 375.50 | 375.50 | 1.21% | 39,233 |
| Jul 3, 2025 | 367.00 | 375.50 | 367.00 | 371.00 | 371.00 | 1.23% | 69,447 |
| Jul 2, 2025 | 365.50 | 369.00 | 358.50 | 366.50 | 366.50 | 0.69% | 74,117 |
| Jul 1, 2025 | 358.00 | 364.00 | 354.50 | 364.00 | 364.00 | 1.82% | 73,968 |
| Jun 30, 2025 | 354.00 | 361.00 | 354.00 | 357.50 | 357.50 | 1.13% | 46,035 |
| Jun 27, 2025 | 350.00 | 357.50 | 348.00 | 353.50 | 353.50 | 1.29% | 99,337 |
| Jun 26, 2025 | 347.00 | 358.00 | 345.50 | 349.00 | 349.00 | 0.87% | 109,546 |
| Jun 25, 2025 | 344.50 | 348.50 | 340.00 | 346.00 | 346.00 | 0.44% | 67,507 |
| Jun 24, 2025 | 341.50 | 348.50 | 339.00 | 344.50 | 344.50 | 2.53% | 68,587 |
| Jun 23, 2025 | 334.50 | 336.00 | 327.50 | 336.00 | 336.00 | 0.45% | 71,199 |
| Jun 19, 2025 | 329.00 | 336.50 | 329.00 | 334.50 | 334.50 | 4.04% | 98,157 |
| Jun 18, 2025 | 322.00 | 325.50 | 316.50 | 321.50 | 321.50 | -0.92% | 29,514 |
| Jun 17, 2025 | 329.50 | 336.50 | 321.00 | 324.50 | 324.50 | -1.96% | 80,957 |
| Jun 16, 2025 | 325.50 | 332.50 | 324.00 | 331.00 | 331.00 | 1.69% | 55,964 |
| Jun 13, 2025 | 318.00 | 328.50 | 315.00 | 325.50 | 325.50 | 0.93% | 163,462 |
| Jun 12, 2025 | 325.00 | 328.00 | 321.00 | 322.50 | 322.50 | -1.07% | 67,667 |
| Jun 11, 2025 | 336.50 | 339.00 | 324.50 | 326.00 | 326.00 | -3.12% | 102,099 |
| Jun 10, 2025 | 346.00 | 348.00 | 336.00 | 336.50 | 336.50 | -3.86% | 78,159 |
| Jun 9, 2025 | 356.00 | 358.50 | 348.00 | 350.00 | 350.00 | -1.55% | 62,589 |
| Jun 5, 2025 | 354.50 | 358.00 | 354.00 | 355.50 | 355.50 | 0.42% | 46,324 |
| Jun 4, 2025 | 354.00 | 360.50 | 352.50 | 354.00 | 354.00 | 0.43% | 105,860 |
| Jun 3, 2025 | 360.50 | 361.50 | 349.50 | 352.50 | 352.50 | -2.22% | 72,627 |
| Jun 2, 2025 | 358.00 | 362.50 | 348.50 | 360.50 | 360.50 | 0.56% | 235,447 |
| May 30, 2025 | 368.00 | 368.50 | 356.00 | 358.50 | 358.50 | -2.05% | 195,141 |
| May 28, 2025 | 359.50 | 369.00 | 359.50 | 366.00 | 366.00 | 1.81% | 39,748 |
| May 27, 2025 | 357.50 | 366.00 | 357.50 | 359.50 | 359.50 | 0.56% | 69,898 |
| May 26, 2025 | 360.50 | 368.00 | 354.00 | 357.50 | 357.50 | -1.24% | 58,055 |
| May 23, 2025 | 368.00 | 372.00 | 354.50 | 362.00 | 362.00 | -0.69% | 80,728 |
| May 22, 2025 | 366.50 | 373.50 | 361.50 | 364.50 | 364.50 | -1.09% | 73,332 |
| May 21, 2025 | 355.00 | 370.00 | 354.00 | 368.50 | 368.50 | 3.80% | 103,327 |