Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 227.00
+1.00 (0.44%)
Sep 2, 2026, 5:29 PM CET
Invisio AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 226.00 | 229.40 | 224.20 | 227.00 | 227.00 | 0.44% | 62,836 |
| Sep 1, 2026 | 227.60 | 228.60 | 224.00 | 226.00 | 226.00 | -1.40% | 50,200 |
| Aug 31, 2026 | 235.20 | 236.40 | 229.00 | 229.20 | 229.20 | -1.97% | 102,838 |
| Aug 28, 2026 | 241.80 | 244.60 | 233.40 | 233.80 | 233.80 | -2.75% | 112,581 |
| Aug 27, 2026 | 235.20 | 242.00 | 235.20 | 240.40 | 240.40 | 3.89% | 93,691 |
| Aug 26, 2026 | 231.00 | 233.20 | 228.20 | 231.40 | 231.40 | - | 23,645 |
| Aug 25, 2026 | 223.00 | 232.40 | 223.00 | 231.40 | 231.40 | 3.95% | 32,618 |
| Aug 24, 2026 | 227.60 | 227.60 | 222.60 | 222.60 | 222.60 | -2.20% | 29,362 |
| Aug 21, 2026 | 228.60 | 230.00 | 226.60 | 227.60 | 227.60 | -1.73% | 32,185 |
| Aug 20, 2026 | 225.00 | 232.20 | 223.20 | 231.60 | 231.60 | 2.93% | 394,644 |
| Aug 19, 2026 | 232.00 | 232.20 | 224.40 | 225.00 | 225.00 | -2.43% | 36,818 |
| Aug 18, 2026 | 235.00 | 235.80 | 229.60 | 230.60 | 230.60 | -2.29% | 56,487 |
| Aug 17, 2026 | 240.80 | 241.00 | 233.60 | 236.00 | 236.00 | -1.99% | 106,380 |
| Aug 14, 2026 | 237.40 | 247.40 | 235.40 | 240.80 | 240.80 | 6.93% | 136,961 |
| Aug 13, 2026 | 230.20 | 233.20 | 225.20 | 225.20 | 225.20 | -2.26% | 53,813 |
| Aug 12, 2026 | 229.00 | 234.60 | 226.40 | 230.40 | 230.40 | 0.70% | 60,946 |
| Aug 11, 2026 | 228.40 | 233.80 | 227.80 | 228.80 | 228.80 | 0.18% | 53,439 |
| Aug 10, 2026 | 227.00 | 228.80 | 222.00 | 228.40 | 228.40 | 0.62% | 65,965 |
| Aug 7, 2026 | 217.60 | 229.20 | 217.40 | 227.00 | 227.00 | 4.42% | 87,582 |
| Aug 6, 2026 | 215.00 | 221.00 | 213.80 | 217.40 | 217.40 | 1.59% | 125,067 |
| Aug 5, 2026 | 218.40 | 220.00 | 213.60 | 214.00 | 214.00 | -1.83% | 57,846 |
| Aug 4, 2026 | 211.60 | 220.80 | 211.60 | 218.00 | 218.00 | 3.81% | 114,689 |
| Aug 3, 2026 | 208.00 | 213.00 | 208.00 | 210.00 | 210.00 | 1.06% | 52,625 |
| Jul 31, 2026 | 208.20 | 214.00 | 207.60 | 207.80 | 207.80 | -0.19% | 45,719 |
| Jul 30, 2026 | 210.40 | 211.80 | 206.80 | 208.20 | 208.20 | -0.76% | 31,869 |
| Jul 29, 2026 | 213.80 | 215.00 | 208.00 | 209.80 | 209.80 | -1.69% | 49,272 |
| Jul 28, 2026 | 205.60 | 216.20 | 204.80 | 213.40 | 213.40 | 3.69% | 65,230 |
| Jul 27, 2026 | 201.00 | 208.40 | 201.00 | 205.80 | 205.80 | -0.10% | 56,894 |
| Jul 24, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.68% | 48,008 |
| Jul 23, 2026 | 210.80 | 210.80 | 204.60 | 204.60 | 204.60 | -3.40% | 56,442 |
| Jul 22, 2026 | 207.80 | 212.80 | 204.60 | 211.80 | 211.80 | 3.52% | 76,302 |
| Jul 21, 2026 | 202.00 | 205.60 | 201.00 | 204.60 | 204.60 | 1.29% | 93,064 |
| Jul 20, 2026 | 217.00 | 218.60 | 194.60 | 202.00 | 202.00 | -6.31% | 208,275 |
| Jul 17, 2026 | 210.00 | 222.00 | 204.60 | 215.60 | 215.60 | 4.15% | 178,270 |
| Jul 16, 2026 | 211.60 | 214.20 | 206.20 | 207.00 | 207.00 | -2.17% | 59,280 |
| Jul 15, 2026 | 210.00 | 211.60 | 203.00 | 211.60 | 211.60 | 1.15% | 51,938 |
| Jul 14, 2026 | 213.00 | 213.20 | 208.20 | 209.20 | 209.20 | -1.60% | 38,500 |
| Jul 13, 2026 | 214.20 | 214.60 | 211.20 | 212.60 | 212.60 | -0.84% | 30,135 |
| Jul 10, 2026 | 214.00 | 217.40 | 213.60 | 214.40 | 214.40 | 0.09% | 26,808 |
| Jul 9, 2026 | 215.20 | 217.20 | 212.40 | 214.20 | 214.20 | -0.46% | 72,487 |
| Jul 8, 2026 | 217.60 | 217.60 | 209.80 | 215.20 | 215.20 | -1.74% | 40,950 |
| Jul 7, 2026 | 220.80 | 223.80 | 217.20 | 219.00 | 219.00 | -0.99% | 74,797 |
| Jul 6, 2026 | 220.00 | 225.00 | 217.00 | 221.20 | 221.20 | 0.91% | 55,428 |
| Jul 3, 2026 | 225.00 | 225.00 | 219.20 | 219.20 | 219.20 | -1.26% | 46,392 |
| 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 |