Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 272.00
-8.00 (-2.86%)
Nov 14, 2025, 5:29 PM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 279.50 | 279.50 | 267.00 | 272.00 | 272.00 | -2.86% | 42,377 |
| Nov 13, 2025 | 281.00 | 284.00 | 279.00 | 280.00 | 280.00 | - | 31,004 |
| Nov 12, 2025 | 285.00 | 287.50 | 279.50 | 280.00 | 280.00 | -1.93% | 58,426 |
| Nov 11, 2025 | 290.00 | 291.50 | 285.00 | 285.50 | 285.50 | -1.38% | 45,860 |
| Nov 10, 2025 | 294.00 | 297.00 | 287.00 | 289.50 | 289.50 | -0.86% | 45,255 |
| Nov 7, 2025 | 291.00 | 294.00 | 286.50 | 292.00 | 292.00 | 0.86% | 35,114 |
| Nov 6, 2025 | 290.00 | 298.50 | 286.50 | 289.50 | 289.50 | -0.34% | 59,576 |
| Nov 5, 2025 | 298.50 | 299.50 | 290.00 | 290.50 | 290.50 | -2.52% | 45,419 |
| Nov 4, 2025 | 300.50 | 300.50 | 294.00 | 298.00 | 298.00 | -1.00% | 103,068 |
| Nov 3, 2025 | 302.50 | 306.00 | 301.00 | 301.00 | 301.00 | -0.50% | 41,129 |
| Oct 31, 2025 | 307.00 | 310.00 | 299.50 | 302.50 | 302.50 | -1.31% | 43,302 |
| Oct 30, 2025 | 312.00 | 312.00 | 303.00 | 306.50 | 306.50 | -1.92% | 39,892 |
| Oct 29, 2025 | 320.50 | 323.00 | 312.00 | 312.50 | 312.50 | -2.65% | 41,693 |
| Oct 28, 2025 | 324.00 | 328.00 | 318.50 | 321.00 | 321.00 | -1.08% | 65,230 |
| Oct 27, 2025 | 334.50 | 336.00 | 319.50 | 324.50 | 324.50 | -3.28% | 100,558 |
| Oct 24, 2025 | 310.00 | 335.50 | 309.50 | 335.50 | 335.50 | 10.36% | 103,273 |
| Oct 23, 2025 | 302.00 | 307.50 | 276.00 | 304.00 | 304.00 | 0.83% | 111,788 |
| Oct 22, 2025 | 298.50 | 303.00 | 295.50 | 301.50 | 301.50 | 0.84% | 60,604 |
| Oct 21, 2025 | 295.50 | 300.00 | 292.00 | 299.00 | 299.00 | 0.84% | 46,344 |
| Oct 20, 2025 | 293.50 | 297.00 | 292.00 | 296.50 | 296.50 | 1.02% | 152,583 |
| Oct 17, 2025 | 295.00 | 297.00 | 289.00 | 293.50 | 293.50 | -0.84% | 89,665 |
| Oct 16, 2025 | 296.50 | 301.50 | 294.00 | 296.00 | 296.00 | -0.67% | 77,280 |
| Oct 15, 2025 | 298.50 | 300.00 | 293.50 | 298.00 | 298.00 | - | 39,276 |
| Oct 14, 2025 | 307.50 | 307.50 | 294.50 | 298.00 | 298.00 | -0.50% | 565,168 |
| Oct 13, 2025 | 306.50 | 307.00 | 293.50 | 299.50 | 299.50 | -2.44% | 39,168 |
| Oct 10, 2025 | 305.50 | 317.50 | 305.50 | 307.00 | 307.00 | 0.66% | 72,404 |
| Oct 9, 2025 | 310.50 | 322.00 | 302.00 | 305.00 | 305.00 | -1.77% | 104,581 |
| Oct 8, 2025 | 299.00 | 311.00 | 296.00 | 310.50 | 310.50 | 3.67% | 75,526 |
| Oct 7, 2025 | 301.50 | 303.50 | 254.00 | 299.50 | 299.50 | -1.32% | 248,101 |
| Oct 6, 2025 | 303.00 | 310.00 | 299.50 | 303.50 | 303.50 | 0.33% | 53,071 |
| 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 |