Invisio AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	260.00	260.00	251.40	252.00	252.00	-1.10%	68,719
Jun 10, 2026	255.60	260.00	250.00	254.80	254.80	-0.31%	64,747
Jun 9, 2026	270.20	270.20	255.60	255.60	255.60	-5.82%	58,415
Jun 8, 2026	265.20	273.40	262.00	271.40	271.40	0.59%	31,988
Jun 5, 2026	270.00	276.00	269.40	269.80	269.80	-0.07%	45,165
Jun 4, 2026	273.00	275.00	265.40	270.00	270.00	-0.88%	80,930
Jun 3, 2026	278.80	278.80	270.00	272.40	272.40	-1.30%	51,771
Jun 2, 2026	272.80	278.20	270.60	276.00	276.00	2.00%	67,487
Jun 1, 2026	278.20	280.40	270.60	270.60	270.60	-2.94%	68,291
May 29, 2026	283.60	283.60	275.20	278.80	278.80	-1.13%	242,820
May 28, 2026	278.40	286.80	272.80	282.00	282.00	0.07%	74,022
May 27, 2026	278.00	286.20	278.00	281.80	281.80	1.37%	70,803
May 26, 2026	274.00	281.20	271.60	278.00	278.00	1.16%	41,433
May 25, 2026	268.40	274.80	268.40	274.80	274.80	2.69%	20,591
May 22, 2026	267.20	269.60	265.00	267.60	267.60	0.53%	43,573
May 21, 2026	270.80	270.80	263.00	266.20	266.20	-0.37%	49,647
May 20, 2026	253.80	270.20	250.80	267.20	267.20	5.95%	107,126
May 19, 2026	250.20	259.80	250.20	252.20	252.20	0.88%	42,285
May 18, 2026	255.80	256.20	247.60	250.00	250.00	-2.34%	104,286
May 15, 2026	256.80	261.20	253.80	256.00	256.00	0.39%	74,489
May 13, 2026	249.80	255.00	246.80	255.00	255.00	1.27%	82,321
May 12, 2026	251.80	253.00	246.60	251.80	251.80	-1.33%	60,830
May 11, 2026	247.40	255.20	239.20	255.20	255.20	3.66%	145,779
May 8, 2026	244.40	252.80	238.00	246.20	246.20	0.74%	113,890
May 7, 2026	263.60	263.60	243.20	244.40	244.40	-6.65%	382,367
May 6, 2026	271.80	282.20	231.60	264.80	261.80	-2.07%	306,915
May 5, 2026	267.00	274.40	265.00	270.40	267.34	1.50%	94,241
May 4, 2026	256.00	269.40	256.00	266.40	263.38	0.15%	104,845
Apr 30, 2026	266.00	269.80	262.20	266.00	262.99	-0.45%	33,655
Apr 29, 2026	272.60	272.60	266.60	267.20	264.17	-1.98%	52,353
Apr 28, 2026	278.80	279.40	272.60	272.60	269.51	-2.22%	42,634
Apr 27, 2026	278.60	283.60	275.40	278.80	275.64	0.07%	59,124
Apr 24, 2026	280.00	285.20	275.60	278.60	275.44	-0.50%	56,614
Apr 23, 2026	280.40	286.80	276.60	280.00	276.83	0.36%	55,791
Apr 22, 2026	286.20	286.80	276.40	279.00	275.84	-2.58%	63,175
Apr 21, 2026	293.00	295.80	284.80	286.40	283.16	-1.92%	54,139
Apr 20, 2026	298.40	299.00	290.20	292.00	288.69	-2.67%	68,407
Apr 17, 2026	302.20	307.00	298.40	300.00	296.60	-0.53%	76,888
Apr 16, 2026	293.20	304.80	290.60	301.60	298.18	3.86%	102,455
Apr 15, 2026	276.20	290.80	276.00	290.40	287.11	5.45%	80,050
Apr 14, 2026	271.80	278.20	269.00	275.40	272.28	2.23%	42,155
Apr 13, 2026	262.40	270.40	259.80	269.40	266.35	2.51%	41,894
Apr 10, 2026	270.20	270.60	262.20	262.80	259.82	-2.30%	47,562
Apr 9, 2026	271.20	271.20	263.40	269.00	265.95	-1.10%	71,715
Apr 8, 2026	266.80	275.80	266.60	272.00	268.92	4.86%	85,593
Apr 7, 2026	263.60	270.40	258.80	259.40	256.46	-0.61%	89,133
Apr 2, 2026	267.00	269.50	261.00	261.00	258.04	-3.51%	54,101
Apr 1, 2026	269.00	274.00	263.00	270.50	267.44	4.24%	268,492
Mar 31, 2026	246.00	261.50	245.50	259.50	256.56	7.45%	97,476
Mar 30, 2026	236.00	242.50	231.50	241.50	238.76	2.55%	94,261