Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 220.00
-2.00 (-0.90%)
Jul 3, 2026, 3:52 PM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 225.00 | 225.00 | 220.60 | 221.00 | - | -0.45% | 17,078 |
| Jul 2, 2026 | 210.00 | 225.00 | 209.60 | 222.00 | 222.00 | 5.41% | 168,142 |
| Jul 1, 2026 | 206.40 | 210.80 | 205.60 | 210.60 | 210.60 | 2.73% | 77,163 |
| Jun 30, 2026 | 207.60 | 209.40 | 201.80 | 205.00 | 205.00 | -0.77% | 80,852 |
| Jun 29, 2026 | 205.60 | 209.20 | 203.60 | 206.60 | 206.60 | 0.49% | 67,946 |
| Jun 26, 2026 | 210.80 | 210.80 | 199.60 | 205.60 | 205.60 | -2.65% | 122,888 |
| Jun 25, 2026 | 214.00 | 216.00 | 207.20 | 211.20 | 211.20 | -1.31% | 91,135 |
| Jun 24, 2026 | 221.80 | 223.00 | 205.40 | 214.00 | 214.00 | -3.17% | 225,553 |
| Jun 23, 2026 | 207.80 | 223.80 | 206.40 | 221.00 | 221.00 | 5.54% | 200,014 |
| Jun 22, 2026 | 215.00 | 216.80 | 208.80 | 209.40 | 209.40 | -2.33% | 170,191 |
| Jun 18, 2026 | 214.40 | 214.40 | 206.60 | 214.40 | 214.40 | -0.19% | 195,203 |
| Jun 17, 2026 | 228.60 | 229.00 | 210.00 | 214.80 | 214.80 | -5.62% | 357,165 |
| Jun 16, 2026 | 231.80 | 240.40 | 226.60 | 227.60 | 227.60 | -1.22% | 68,798 |
| Jun 15, 2026 | 246.60 | 250.40 | 230.40 | 230.40 | 230.40 | -4.95% | 147,683 |
| Jun 12, 2026 | 255.20 | 255.20 | 238.00 | 242.40 | 242.40 | -3.81% | 69,521 |
| 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 |