Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 267.20
-5.40 (-1.98%)
Apr 29, 2026, 5:29 PM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 272.60 | 272.60 | 266.60 | 267.20 | 267.20 | -1.98% | 51,199 |
| Apr 28, 2026 | 278.80 | 279.40 | 272.60 | 272.60 | 272.60 | -2.22% | 42,634 |
| Apr 27, 2026 | 278.60 | 283.60 | 275.40 | 278.80 | 278.80 | 0.07% | 59,124 |
| Apr 24, 2026 | 280.00 | 285.20 | 275.60 | 278.60 | 278.60 | -0.50% | 56,614 |
| Apr 23, 2026 | 280.40 | 286.80 | 276.60 | 280.00 | 280.00 | 0.36% | 55,791 |
| Apr 22, 2026 | 286.20 | 286.80 | 276.40 | 279.00 | 279.00 | -2.58% | 63,175 |
| Apr 21, 2026 | 293.00 | 295.80 | 284.80 | 286.40 | 286.40 | -1.92% | 54,139 |
| Apr 20, 2026 | 298.40 | 299.00 | 290.20 | 292.00 | 292.00 | -2.67% | 68,407 |
| Apr 17, 2026 | 302.20 | 307.00 | 298.40 | 300.00 | 300.00 | -0.53% | 71,972 |
| Apr 16, 2026 | 293.20 | 304.80 | 290.60 | 301.60 | 301.60 | 3.86% | 102,455 |
| Apr 15, 2026 | 276.20 | 290.80 | 276.00 | 290.40 | 290.40 | 5.45% | 80,050 |
| Apr 14, 2026 | 271.80 | 278.20 | 269.00 | 275.40 | 275.40 | 2.23% | 41,308 |
| Apr 13, 2026 | 262.40 | 270.40 | 259.80 | 269.40 | 269.40 | 2.51% | 41,894 |
| Apr 10, 2026 | 270.20 | 270.60 | 262.20 | 262.80 | 262.80 | -2.30% | 47,562 |
| Apr 9, 2026 | 271.20 | 271.20 | 263.40 | 269.00 | 269.00 | -1.10% | 71,715 |
| Apr 8, 2026 | 266.80 | 275.80 | 266.60 | 272.00 | 272.00 | 4.86% | 82,082 |
| Apr 7, 2026 | 263.60 | 270.40 | 258.80 | 259.40 | 259.40 | -0.61% | 89,133 |
| Apr 2, 2026 | 267.00 | 269.50 | 261.00 | 261.00 | 261.00 | -3.51% | 54,101 |
| Apr 1, 2026 | 269.00 | 274.00 | 263.00 | 270.50 | 270.50 | 4.24% | 263,533 |
| Mar 31, 2026 | 246.00 | 261.50 | 245.50 | 259.50 | 259.50 | 7.45% | 97,476 |
| Mar 30, 2026 | 236.00 | 242.50 | 231.50 | 241.50 | 241.50 | 2.55% | 91,865 |
| Mar 27, 2026 | 259.50 | 261.00 | 233.50 | 235.50 | 235.50 | -9.60% | 205,912 |
| Mar 26, 2026 | 258.50 | 262.50 | 249.00 | 260.50 | 260.50 | 1.17% | 129,270 |
| Mar 25, 2026 | 260.00 | 262.50 | 253.50 | 257.50 | 257.50 | 0.59% | 327,379 |
| Mar 24, 2026 | 263.50 | 264.00 | 253.00 | 256.00 | 256.00 | -3.21% | 63,083 |
| Mar 23, 2026 | 257.50 | 272.00 | 254.00 | 264.50 | 264.50 | 0.76% | 129,364 |
| Mar 20, 2026 | 274.50 | 279.00 | 262.50 | 262.50 | 262.50 | -4.72% | 219,133 |
| Mar 19, 2026 | 278.50 | 278.50 | 270.50 | 275.50 | 275.50 | -1.78% | 86,352 |
| Mar 18, 2026 | 281.50 | 285.50 | 279.50 | 280.50 | 280.50 | - | 40,993 |
| Mar 17, 2026 | 296.50 | 296.50 | 280.00 | 280.50 | 280.50 | -5.87% | 93,225 |
| Mar 16, 2026 | 303.50 | 304.00 | 296.00 | 298.00 | 298.00 | -1.65% | 60,850 |
| Mar 13, 2026 | 304.00 | 307.00 | 296.50 | 303.00 | 303.00 | -0.33% | 64,387 |
| Mar 12, 2026 | 298.00 | 304.00 | 283.50 | 304.00 | 304.00 | 1.33% | 208,134 |
| Mar 11, 2026 | 307.00 | 307.00 | 298.00 | 300.00 | 300.00 | -1.48% | 112,273 |
| Mar 10, 2026 | 302.50 | 315.50 | 302.50 | 304.50 | 304.50 | 1.50% | 197,481 |
| Mar 9, 2026 | 305.50 | 305.50 | 294.00 | 300.00 | 300.00 | -2.76% | 85,201 |
| Mar 6, 2026 | 298.00 | 311.50 | 298.00 | 308.50 | 308.50 | 3.70% | 70,327 |
| Mar 5, 2026 | 306.00 | 306.00 | 296.50 | 297.50 | 297.50 | -2.78% | 54,734 |
| Mar 4, 2026 | 295.50 | 307.50 | 295.00 | 306.00 | 306.00 | 2.68% | 34,921 |
| Mar 3, 2026 | 308.00 | 308.00 | 295.00 | 298.00 | 298.00 | -3.56% | 156,590 |
| Mar 2, 2026 | 315.50 | 331.00 | 307.50 | 309.00 | 309.00 | -0.64% | 78,759 |
| Feb 27, 2026 | 311.00 | 314.00 | 304.00 | 311.00 | 311.00 | -0.32% | 139,803 |
| Feb 26, 2026 | 310.50 | 313.00 | 303.00 | 312.00 | 312.00 | 0.65% | 64,425 |
| Feb 25, 2026 | 315.00 | 320.50 | 307.50 | 310.00 | 310.00 | -0.64% | 122,536 |
| Feb 24, 2026 | 314.00 | 314.50 | 308.00 | 312.00 | 312.00 | -0.79% | 85,249 |
| Feb 23, 2026 | 324.50 | 324.50 | 310.50 | 314.50 | 314.50 | -0.79% | 58,065 |
| Feb 20, 2026 | 322.50 | 324.00 | 310.50 | 317.00 | 317.00 | -1.71% | 74,094 |
| Feb 19, 2026 | 322.00 | 323.50 | 317.00 | 322.50 | 322.50 | 0.78% | 64,756 |
| Feb 18, 2026 | 323.00 | 323.50 | 316.50 | 320.00 | 320.00 | -0.31% | 115,866 |
| Feb 17, 2026 | 311.00 | 322.50 | 300.00 | 321.00 | 321.00 | 3.22% | 60,064 |