Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 252.40
+0.20 (0.08%)
May 20, 2026, 9:07 AM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.70% | 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 |
| Mar 27, 2026 | 259.50 | 261.00 | 233.50 | 235.50 | 232.83 | -9.60% | 205,912 |
| Mar 26, 2026 | 258.50 | 262.50 | 249.00 | 260.50 | 257.55 | 1.17% | 129,270 |
| Mar 25, 2026 | 260.00 | 262.50 | 253.50 | 257.50 | 254.58 | 0.59% | 327,379 |
| Mar 24, 2026 | 263.50 | 264.00 | 253.00 | 256.00 | 253.10 | -3.21% | 64,168 |
| Mar 23, 2026 | 257.50 | 272.00 | 254.00 | 264.50 | 261.50 | 0.76% | 129,364 |
| Mar 20, 2026 | 274.50 | 279.00 | 262.50 | 262.50 | 259.53 | -4.72% | 219,133 |
| Mar 19, 2026 | 278.50 | 278.50 | 270.50 | 275.50 | 272.38 | -1.78% | 86,352 |
| Mar 18, 2026 | 281.50 | 285.50 | 279.50 | 280.50 | 277.32 | - | 40,993 |
| Mar 17, 2026 | 296.50 | 296.50 | 280.00 | 280.50 | 277.32 | -5.87% | 93,225 |
| Mar 16, 2026 | 303.50 | 304.00 | 296.00 | 298.00 | 294.62 | -1.65% | 60,850 |
| Mar 13, 2026 | 304.00 | 307.00 | 296.50 | 303.00 | 299.57 | -0.33% | 64,387 |
| Mar 12, 2026 | 298.00 | 304.00 | 283.50 | 304.00 | 300.56 | 1.33% | 208,134 |
| Mar 11, 2026 | 307.00 | 307.00 | 298.00 | 300.00 | 296.60 | -1.48% | 112,273 |
| Mar 10, 2026 | 302.50 | 315.50 | 302.50 | 304.50 | 301.05 | 1.50% | 197,481 |
| Mar 9, 2026 | 305.50 | 305.50 | 294.00 | 300.00 | 296.60 | -2.76% | 85,201 |
| Mar 6, 2026 | 298.00 | 311.50 | 298.00 | 308.50 | 305.00 | 3.70% | 70,327 |
| Mar 5, 2026 | 306.00 | 306.00 | 296.50 | 297.50 | 294.13 | -2.78% | 56,678 |