Invisio AB (publ) (STO:IVSO)
Sweden
· Delayed Price · Currency is SEK 300.00
-8.50 (-2.76%)
Mar 9, 2026, 5:29 PM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 305.50 | 305.50 | 294.00 | 299.50 | - | -2.92% | 34,833 |
| 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 |
| Feb 16, 2026 | 326.00 | 328.00 | 311.00 | 311.00 | 311.00 | -4.75% | 175,422 |
| Feb 13, 2026 | 322.00 | 332.00 | 316.00 | 326.50 | 326.50 | 1.40% | 107,626 |
| Feb 12, 2026 | 252.50 | 330.00 | 250.00 | 322.00 | 322.00 | 27.52% | 379,036 |
| Feb 11, 2026 | 261.50 | 261.50 | 251.50 | 252.50 | 252.50 | -2.51% | 68,227 |
| Feb 10, 2026 | 263.50 | 264.00 | 258.00 | 259.00 | 259.00 | -1.52% | 42,979 |
| Feb 9, 2026 | 258.00 | 265.00 | 257.00 | 263.00 | 263.00 | 2.14% | 46,070 |
| Feb 6, 2026 | 250.50 | 257.50 | 248.00 | 257.50 | 257.50 | 2.59% | 69,388 |
| Feb 5, 2026 | 257.00 | 258.00 | 249.50 | 251.00 | 251.00 | -2.14% | 91,372 |
| Feb 4, 2026 | 262.00 | 262.00 | 254.00 | 256.50 | 256.50 | -1.72% | 103,002 |
| Feb 3, 2026 | 255.00 | 261.00 | 254.00 | 261.00 | 261.00 | 2.15% | 123,115 |
| Feb 2, 2026 | 261.00 | 261.00 | 251.00 | 255.50 | 255.50 | -1.92% | 76,653 |
| Jan 30, 2026 | 265.00 | 267.50 | 260.50 | 260.50 | 260.50 | -1.70% | 71,689 |
| Jan 29, 2026 | 272.00 | 272.00 | 263.50 | 265.00 | 265.00 | -1.67% | 50,958 |
| Jan 28, 2026 | 275.00 | 278.00 | 269.00 | 269.50 | 269.50 | -1.82% | 49,321 |
| Jan 27, 2026 | 267.00 | 275.00 | 264.50 | 274.50 | 274.50 | 3.78% | 61,583 |
| Jan 26, 2026 | 282.50 | 283.00 | 264.50 | 264.50 | 264.50 | -6.54% | 115,932 |
| Jan 23, 2026 | 283.00 | 286.50 | 276.50 | 283.00 | 283.00 | - | 245,789 |
| Jan 22, 2026 | 298.00 | 301.00 | 283.00 | 283.00 | 283.00 | -5.03% | 112,696 |
| Jan 21, 2026 | 311.00 | 311.00 | 298.00 | 298.00 | 298.00 | -4.18% | 119,903 |
| Jan 20, 2026 | 312.00 | 315.00 | 301.00 | 311.00 | 311.00 | -0.64% | 100,275 |
| Jan 19, 2026 | 306.00 | 320.50 | 302.50 | 313.00 | 313.00 | 1.95% | 137,940 |
| Jan 16, 2026 | 304.00 | 312.50 | 304.00 | 307.00 | 307.00 | 0.99% | 89,063 |
| Jan 15, 2026 | 304.50 | 307.50 | 302.50 | 304.00 | 304.00 | -0.16% | 164,075 |
| Jan 14, 2026 | 311.50 | 313.50 | 300.00 | 304.50 | 304.50 | -2.40% | 362,433 |
| Jan 13, 2026 | 301.00 | 312.00 | 299.00 | 312.00 | 312.00 | 3.65% | 120,016 |
| Jan 12, 2026 | 286.50 | 301.00 | 286.50 | 301.00 | 301.00 | 5.06% | 155,733 |
| Jan 9, 2026 | 289.00 | 291.50 | 284.50 | 286.50 | 286.50 | -1.21% | 76,845 |
| Jan 8, 2026 | 280.00 | 291.50 | 275.50 | 290.00 | 290.00 | 4.13% | 129,836 |
| Jan 7, 2026 | 287.00 | 288.00 | 274.00 | 278.50 | 278.50 | 1.46% | 131,419 |
| Jan 5, 2026 | 263.50 | 277.00 | 263.50 | 274.50 | 274.50 | 6.40% | 62,073 |
| Jan 2, 2026 | 263.00 | 264.50 | 255.00 | 258.00 | 258.00 | -1.90% | 70,989 |
| Dec 30, 2025 | 262.00 | 264.00 | 260.50 | 263.00 | 263.00 | -0.19% | 20,977 |
| Dec 29, 2025 | 263.50 | 264.50 | 260.50 | 263.50 | 263.50 | -0.38% | 27,550 |
| Dec 23, 2025 | 267.00 | 269.00 | 264.00 | 264.50 | 264.50 | - | 41,940 |
| Dec 22, 2025 | 258.00 | 266.50 | 257.50 | 264.50 | 264.50 | 2.32% | 51,610 |
| Dec 19, 2025 | 261.50 | 261.50 | 256.50 | 258.50 | 258.50 | -0.96% | 55,523 |
| Dec 18, 2025 | 261.50 | 263.50 | 251.00 | 261.00 | 261.00 | -0.19% | 53,206 |
| Dec 17, 2025 | 260.00 | 263.50 | 256.00 | 261.50 | 261.50 | 0.97% | 248,845 |
| Dec 16, 2025 | 262.00 | 264.50 | 257.00 | 259.00 | 259.00 | -2.26% | 55,111 |
| Dec 15, 2025 | 272.50 | 272.50 | 262.50 | 265.00 | 265.00 | -1.30% | 68,096 |
| Dec 12, 2025 | 270.00 | 275.50 | 267.00 | 268.50 | 268.50 | -0.56% | 107,229 |
| Dec 11, 2025 | 268.50 | 272.50 | 268.00 | 270.00 | 270.00 | 0.37% | 62,468 |
| Dec 10, 2025 | 270.50 | 270.50 | 264.00 | 269.00 | 269.00 | -0.37% | 52,864 |
| Dec 9, 2025 | 269.50 | 272.00 | 268.50 | 270.00 | 270.00 | 0.19% | 110,988 |
| Dec 8, 2025 | 264.50 | 270.00 | 264.00 | 269.50 | 269.50 | 1.89% | 56,802 |
| Dec 5, 2025 | 265.00 | 269.50 | 262.50 | 264.50 | 264.50 | - | 59,821 |
| Dec 4, 2025 | 262.00 | 266.00 | 261.50 | 264.50 | 264.50 | 1.54% | 64,428 |
| Dec 3, 2025 | 259.00 | 262.50 | 258.50 | 260.50 | 260.50 | 0.58% | 64,601 |
| Dec 2, 2025 | 254.50 | 264.00 | 254.50 | 259.00 | 259.00 | 0.97% | 138,567 |
| Dec 1, 2025 | 261.50 | 264.00 | 253.00 | 256.50 | 256.50 | -1.35% | 277,927 |
| Nov 28, 2025 | 261.00 | 264.00 | 256.00 | 260.00 | 260.00 | -0.19% | 502,767 |
| Nov 27, 2025 | 249.50 | 261.00 | 249.50 | 260.50 | 260.50 | 5.89% | 266,576 |
| Nov 26, 2025 | 242.00 | 248.50 | 240.00 | 246.00 | 246.00 | 1.65% | 157,596 |
| Nov 25, 2025 | 246.50 | 249.50 | 238.50 | 242.00 | 242.00 | -1.63% | 101,978 |
| Nov 24, 2025 | 248.00 | 250.50 | 243.50 | 246.00 | 246.00 | -0.81% | 76,342 |
| Nov 21, 2025 | 255.50 | 255.50 | 247.00 | 248.00 | 248.00 | -3.69% | 61,276 |
| Nov 20, 2025 | 262.00 | 264.50 | 257.00 | 257.50 | 257.50 | -1.53% | 61,130 |
| Nov 19, 2025 | 259.00 | 264.00 | 257.00 | 261.50 | 261.50 | 0.97% | 60,270 |
| Nov 18, 2025 | 264.50 | 269.50 | 258.50 | 259.00 | 259.00 | -2.08% | 166,367 |
| Nov 17, 2025 | 271.50 | 273.50 | 260.50 | 264.50 | 264.50 | -2.76% | 117,993 |
| Nov 14, 2025 | 279.50 | 279.50 | 267.00 | 272.00 | 272.00 | -2.86% | 50,343 |
| Nov 13, 2025 | 281.00 | 284.00 | 279.00 | 280.00 | 280.00 | - | 31,004 |
| Nov 12, 2025 | 285.00 | 287.50 | 279.50 | 280.00 | 280.00 | -1.93% | 58,426 |
| Nov 11, 2025 | 290.00 | 291.50 | 285.00 | 285.50 | 285.50 | -1.38% | 45,860 |
| Nov 10, 2025 | 294.00 | 297.00 | 287.00 | 289.50 | 289.50 | -0.86% | 45,255 |
| Nov 7, 2025 | 291.00 | 294.00 | 286.50 | 292.00 | 292.00 | 0.86% | 35,114 |
| Nov 6, 2025 | 290.00 | 298.50 | 286.50 | 289.50 | 289.50 | -0.34% | 59,576 |
| Nov 5, 2025 | 298.50 | 299.50 | 290.00 | 290.50 | 290.50 | -2.52% | 45,419 |
| Nov 4, 2025 | 300.50 | 300.50 | 294.00 | 298.00 | 298.00 | -1.00% | 103,068 |
| Nov 3, 2025 | 302.50 | 306.00 | 301.00 | 301.00 | 301.00 | -0.50% | 41,129 |
| Oct 31, 2025 | 307.00 | 310.00 | 299.50 | 302.50 | 302.50 | -1.31% | 43,302 |
| Oct 30, 2025 | 312.00 | 312.00 | 303.00 | 306.50 | 306.50 | -1.92% | 39,892 |
| Oct 29, 2025 | 320.50 | 323.00 | 312.00 | 312.50 | 312.50 | -2.65% | 41,693 |
| Oct 28, 2025 | 324.00 | 328.00 | 318.50 | 321.00 | 321.00 | -1.08% | 65,230 |
| Oct 27, 2025 | 334.50 | 336.00 | 319.50 | 324.50 | 324.50 | -3.28% | 100,558 |
| Oct 24, 2025 | 310.00 | 335.50 | 309.50 | 335.50 | 335.50 | 10.36% | 103,273 |
| Oct 23, 2025 | 302.00 | 307.50 | 276.00 | 304.00 | 304.00 | 0.83% | 111,788 |
| Oct 22, 2025 | 298.50 | 303.00 | 295.50 | 301.50 | 301.50 | 0.84% | 60,604 |
| Oct 21, 2025 | 295.50 | 300.00 | 292.00 | 299.00 | 299.00 | 0.84% | 46,344 |
| Oct 20, 2025 | 293.50 | 297.00 | 292.00 | 296.50 | 296.50 | 1.02% | 152,583 |
| Oct 17, 2025 | 295.00 | 297.00 | 289.00 | 293.50 | 293.50 | -0.84% | 89,665 |
| Oct 16, 2025 | 296.50 | 301.50 | 294.00 | 296.00 | 296.00 | -0.67% | 77,280 |
| Oct 15, 2025 | 298.50 | 300.00 | 293.50 | 298.00 | 298.00 | - | 39,276 |
| Oct 14, 2025 | 307.50 | 307.50 | 294.50 | 298.00 | 298.00 | -0.50% | 565,168 |
| Oct 13, 2025 | 306.50 | 307.00 | 293.50 | 299.50 | 299.50 | -2.44% | 39,168 |