Invisio AB (publ) (STO:IVSO)
Sweden · Delayed Price · Currency is SEK 215.00
-10.20 (-4.53%)
Nov 2, 2026, 4:24 PM CET
Invisio AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 222.80 | 227.80 | 214.00 | 215.00 | 215.00 | -4.53% | 184,098 |
| Oct 30, 2026 | 257.00 | 257.00 | 219.00 | 225.20 | 225.20 | -12.10% | 397,308 |
| Oct 29, 2026 | 242.00 | 256.40 | 241.20 | 256.20 | 256.20 | 6.13% | 225,042 |
| Oct 28, 2026 | 238.20 | 242.00 | 236.80 | 241.40 | 241.40 | 1.34% | 55,388 |
| Oct 27, 2026 | 246.20 | 246.20 | 237.20 | 238.20 | 238.20 | -3.25% | 47,585 |
| Oct 26, 2026 | 244.60 | 248.40 | 242.20 | 246.20 | 246.20 | 0.33% | 197,909 |
| Oct 23, 2026 | 249.00 | 249.60 | 243.60 | 245.40 | 245.40 | -1.05% | 36,094 |
| Oct 22, 2026 | 251.40 | 253.60 | 246.80 | 248.00 | 248.00 | -1.35% | 109,570 |
| Oct 21, 2026 | 244.80 | 252.40 | 240.20 | 251.40 | 251.40 | 2.20% | 39,983 |
| Oct 20, 2026 | 251.00 | 251.00 | 242.20 | 246.00 | 246.00 | -1.99% | 58,762 |
| Oct 19, 2026 | 259.00 | 259.00 | 249.00 | 251.00 | 251.00 | -3.09% | 55,356 |
| Oct 16, 2026 | 255.00 | 261.60 | 255.00 | 259.00 | 259.00 | 2.45% | 73,259 |
| Oct 15, 2026 | 250.00 | 254.40 | 245.60 | 252.80 | 252.80 | 1.20% | 103,778 |
| Oct 14, 2026 | 241.60 | 252.00 | 241.60 | 249.80 | 249.80 | 3.65% | 35,487 |
| Oct 13, 2026 | 241.40 | 249.00 | 238.60 | 241.00 | 241.00 | -0.17% | 48,913 |
| Oct 12, 2026 | 237.60 | 243.00 | 237.60 | 241.40 | 241.40 | 1.68% | 76,611 |
| Oct 9, 2026 | 236.20 | 241.60 | 235.80 | 237.40 | 237.40 | 0.51% | 76,790 |
| Oct 8, 2026 | 237.80 | 240.40 | 231.80 | 236.20 | 236.20 | -0.76% | 56,949 |
| Oct 7, 2026 | 249.20 | 249.20 | 238.00 | 238.00 | 238.00 | -4.26% | 72,262 |
| Oct 6, 2026 | 250.60 | 253.20 | 247.60 | 248.60 | 248.60 | -0.88% | 45,598 |
| Oct 5, 2026 | 248.00 | 251.40 | 245.60 | 250.80 | 250.80 | 1.05% | 29,550 |
| Oct 2, 2026 | 241.40 | 248.80 | 238.00 | 248.20 | 248.20 | 2.56% | 88,983 |
| Oct 1, 2026 | 249.80 | 249.80 | 238.40 | 242.00 | 242.00 | -0.08% | 47,341 |
| Sep 30, 2026 | 247.20 | 249.00 | 241.20 | 242.20 | 242.20 | -1.86% | 64,127 |
| Sep 29, 2026 | 227.80 | 251.60 | 226.60 | 246.80 | 246.80 | 8.25% | 134,839 |
| Sep 28, 2026 | 231.80 | 233.80 | 227.20 | 228.00 | 228.00 | -1.64% | 59,777 |
| Sep 25, 2026 | 228.20 | 233.40 | 228.00 | 231.80 | 231.80 | 0.96% | 39,560 |
| Sep 24, 2026 | 233.80 | 233.80 | 228.00 | 229.60 | 229.60 | -1.80% | 49,334 |
| Sep 23, 2026 | 234.60 | 238.20 | 230.00 | 233.80 | 233.80 | -0.51% | 55,473 |
| Sep 22, 2026 | 233.60 | 242.20 | 232.60 | 235.00 | 235.00 | 1.12% | 75,147 |
| Sep 21, 2026 | 228.80 | 232.80 | 228.60 | 232.40 | 232.40 | 1.57% | 35,072 |
| Sep 18, 2026 | 237.20 | 239.00 | 228.80 | 228.80 | 228.80 | -3.38% | 119,267 |
| Sep 17, 2026 | 229.40 | 238.00 | 229.40 | 236.80 | 236.80 | 3.59% | 55,262 |
| Sep 16, 2026 | 222.00 | 228.60 | 221.00 | 228.60 | 228.60 | 1.06% | 43,696 |
| Sep 15, 2026 | 223.40 | 228.00 | 222.20 | 226.20 | 226.20 | 0.62% | 48,112 |
| Sep 14, 2026 | 231.20 | 233.00 | 223.60 | 224.80 | 224.80 | -1.83% | 62,411 |
| Sep 11, 2026 | 235.60 | 235.60 | 226.00 | 229.00 | 229.00 | -2.14% | 82,776 |
| Sep 10, 2026 | 235.20 | 236.80 | 231.20 | 234.00 | 234.00 | - | 33,362 |
| Sep 9, 2026 | 233.20 | 235.20 | 229.80 | 234.00 | 234.00 | 0.09% | 62,107 |
| Sep 8, 2026 | 231.60 | 236.60 | 228.80 | 233.80 | 233.80 | 1.65% | 85,039 |
| Sep 7, 2026 | 236.20 | 243.00 | 230.00 | 230.00 | 230.00 | -2.62% | 95,382 |
| Sep 4, 2026 | 235.40 | 241.20 | 235.20 | 236.20 | 236.20 | 0.43% | 110,146 |
| Sep 3, 2026 | 227.00 | 236.40 | 224.00 | 235.20 | 235.20 | 3.61% | 129,777 |
| 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 |