Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 302.50
-14.00 (-4.42%)
Oct 3, 2025, 5:29 PM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 316.50 | 320.00 | 301.00 | 302.50 | 302.50 | -4.42% | 96,039 |
| Oct 2, 2025 | 314.00 | 322.00 | 314.00 | 316.50 | 316.50 | 1.12% | 65,559 |
| Oct 1, 2025 | 315.00 | 316.00 | 307.50 | 313.00 | 313.00 | -0.63% | 162,280 |
| Sep 30, 2025 | 310.00 | 317.00 | 310.00 | 315.00 | 315.00 | 0.96% | 63,952 |
| Sep 29, 2025 | 318.00 | 322.50 | 310.00 | 312.00 | 312.00 | -1.89% | 81,939 |
| Sep 26, 2025 | 322.00 | 327.00 | 315.00 | 318.00 | 318.00 | -1.70% | 53,263 |
| Sep 25, 2025 | 329.00 | 343.00 | 310.50 | 323.50 | 323.50 | -2.27% | 479,140 |
| Sep 24, 2025 | 333.00 | 336.50 | 327.50 | 331.00 | 331.00 | -0.45% | 42,575 |
| Sep 23, 2025 | 341.00 | 343.50 | 332.50 | 332.50 | 332.50 | -2.64% | 45,445 |
| Sep 22, 2025 | 339.50 | 344.00 | 336.00 | 341.50 | 341.50 | 0.59% | 41,535 |
| Sep 19, 2025 | 339.00 | 339.50 | 335.00 | 339.50 | 339.50 | 0.44% | 198,258 |
| Sep 18, 2025 | 324.00 | 340.00 | 321.50 | 338.00 | 338.00 | 4.48% | 50,006 |
| Sep 17, 2025 | 332.50 | 335.50 | 323.50 | 323.50 | 323.50 | -2.56% | 51,454 |
| Sep 16, 2025 | 332.00 | 337.50 | 329.00 | 332.00 | 332.00 | 0.45% | 41,677 |
| Sep 15, 2025 | 337.00 | 343.00 | 328.50 | 330.50 | 330.50 | -1.78% | 62,841 |
| Sep 12, 2025 | 334.00 | 340.50 | 333.00 | 336.50 | 336.50 | 0.75% | 41,819 |
| Sep 11, 2025 | 325.00 | 338.00 | 325.00 | 334.00 | 334.00 | 4.05% | 59,853 |
| Sep 10, 2025 | 321.00 | 326.50 | 321.00 | 321.00 | 321.00 | 0.31% | 117,249 |
| Sep 9, 2025 | 314.50 | 322.50 | 312.50 | 320.00 | 320.00 | 1.59% | 35,151 |
| Sep 8, 2025 | 314.50 | 317.00 | 309.00 | 315.00 | 315.00 | 0.16% | 29,739 |
| Sep 5, 2025 | 315.00 | 319.50 | 311.50 | 314.50 | 314.50 | 0.16% | 34,268 |
| Sep 4, 2025 | 309.00 | 317.50 | 307.50 | 314.00 | 314.00 | 1.95% | 87,471 |
| Sep 3, 2025 | 310.00 | 315.50 | 304.50 | 308.00 | 308.00 | -0.16% | 309,199 |
| Sep 2, 2025 | 307.00 | 313.50 | 307.00 | 308.50 | 308.50 | -0.96% | 60,716 |
| Sep 1, 2025 | 311.50 | 316.00 | 310.00 | 311.50 | 311.50 | - | 23,784 |
| Aug 29, 2025 | 313.50 | 316.50 | 310.50 | 311.50 | 311.50 | -0.64% | 52,836 |
| Aug 28, 2025 | 310.00 | 315.50 | 310.00 | 313.50 | 313.50 | 1.13% | 37,651 |
| Aug 27, 2025 | 310.50 | 314.50 | 308.00 | 310.00 | 310.00 | -0.48% | 22,057 |
| Aug 26, 2025 | 310.00 | 313.00 | 308.50 | 311.50 | 311.50 | -0.32% | 48,305 |
| Aug 25, 2025 | 311.50 | 314.50 | 309.00 | 312.50 | 312.50 | - | 59,124 |
| Aug 22, 2025 | 301.50 | 312.50 | 301.50 | 312.50 | 312.50 | 3.65% | 35,689 |
| Aug 21, 2025 | 304.50 | 306.00 | 300.50 | 301.50 | 301.50 | -1.15% | 403,044 |
| Aug 20, 2025 | 300.00 | 305.50 | 300.00 | 305.00 | 305.00 | -0.33% | 142,465 |
| Aug 19, 2025 | 308.00 | 311.00 | 304.50 | 306.00 | 306.00 | -0.81% | 44,082 |
| Aug 18, 2025 | 307.00 | 312.00 | 306.00 | 308.50 | 308.50 | 0.49% | 30,786 |
| Aug 15, 2025 | 312.00 | 312.50 | 306.00 | 307.00 | 307.00 | -1.29% | 30,695 |
| Aug 14, 2025 | 306.50 | 312.50 | 305.50 | 311.00 | 311.00 | 0.81% | 30,885 |
| Aug 13, 2025 | 309.00 | 312.50 | 306.00 | 308.50 | 308.50 | -0.16% | 42,390 |
| Aug 12, 2025 | 312.00 | 316.00 | 306.00 | 309.00 | 309.00 | -0.80% | 26,529 |
| Aug 11, 2025 | 308.00 | 314.50 | 308.00 | 311.50 | 311.50 | -0.80% | 32,814 |
| Aug 8, 2025 | 321.50 | 321.50 | 312.50 | 314.00 | 314.00 | -2.33% | 43,181 |
| Aug 7, 2025 | 319.50 | 323.50 | 317.00 | 321.50 | 321.50 | 0.63% | 36,040 |
| Aug 6, 2025 | 320.50 | 324.00 | 316.00 | 319.50 | 319.50 | -0.47% | 58,478 |
| Aug 5, 2025 | 319.50 | 327.00 | 319.50 | 321.00 | 321.00 | 0.47% | 53,778 |
| Aug 4, 2025 | 315.00 | 324.50 | 315.00 | 319.50 | 319.50 | 1.59% | 52,733 |
| 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 | -1.09% | 54,403 |
| Jul 29, 2025 | 325.50 | 330.00 | 321.00 | 322.50 | 322.50 | -1.07% | 25,794 |
| Jul 28, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.51% | 62,009 |