Invisio AB (publ) (STO:IVSO)
Sweden
· Delayed Price · Currency is SEK 264.50
0.00 (0.00%)
At close: Dec 5, 2025
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 305.50 | 317.50 | 305.50 | 307.00 | 307.00 | 0.66% | 72,404 |
| Oct 9, 2025 | 310.50 | 322.00 | 302.00 | 305.00 | 305.00 | -1.77% | 104,581 |
| Oct 8, 2025 | 299.00 | 311.00 | 296.00 | 310.50 | 310.50 | 3.67% | 75,526 |
| Oct 7, 2025 | 301.50 | 303.50 | 254.00 | 299.50 | 299.50 | -1.32% | 248,101 |
| Oct 6, 2025 | 303.00 | 310.00 | 299.50 | 303.50 | 303.50 | 0.33% | 53,071 |
| Oct 3, 2025 | 316.50 | 320.00 | 301.00 | 302.50 | 302.50 | -4.42% | 96,039 |
| Oct 2, 2025 | 314.00 | 322.00 | 314.00 | 316.50 | 316.50 | 1.12% | 65,559 |
| Oct 1, 2025 | 315.00 | 316.00 | 307.50 | 313.00 | 313.00 | -0.63% | 162,280 |
| Sep 30, 2025 | 310.00 | 317.00 | 310.00 | 315.00 | 315.00 | 0.96% | 63,952 |
| Sep 29, 2025 | 318.00 | 322.50 | 310.00 | 312.00 | 312.00 | -1.89% | 81,939 |
| Sep 26, 2025 | 322.00 | 327.00 | 315.00 | 318.00 | 318.00 | -1.70% | 53,263 |
| Sep 25, 2025 | 329.00 | 343.00 | 310.50 | 323.50 | 323.50 | -2.27% | 479,140 |
| Sep 24, 2025 | 333.00 | 336.50 | 327.50 | 331.00 | 331.00 | -0.45% | 42,575 |
| Sep 23, 2025 | 341.00 | 343.50 | 332.50 | 332.50 | 332.50 | -2.64% | 45,445 |
| Sep 22, 2025 | 339.50 | 344.00 | 336.00 | 341.50 | 341.50 | 0.59% | 41,535 |
| Sep 19, 2025 | 339.00 | 339.50 | 335.00 | 339.50 | 339.50 | 0.44% | 198,258 |
| Sep 18, 2025 | 324.00 | 340.00 | 321.50 | 338.00 | 338.00 | 4.48% | 50,006 |
| Sep 17, 2025 | 332.50 | 335.50 | 323.50 | 323.50 | 323.50 | -2.56% | 51,454 |
| Sep 16, 2025 | 332.00 | 337.50 | 329.00 | 332.00 | 332.00 | 0.45% | 41,677 |
| Sep 15, 2025 | 337.00 | 343.00 | 328.50 | 330.50 | 330.50 | -1.78% | 62,819 |
| Sep 12, 2025 | 334.00 | 340.50 | 333.00 | 336.50 | 336.50 | 0.75% | 41,819 |
| Sep 11, 2025 | 325.00 | 338.00 | 325.00 | 334.00 | 334.00 | 4.05% | 59,853 |
| Sep 10, 2025 | 321.00 | 326.50 | 321.00 | 321.00 | 321.00 | 0.31% | 117,249 |
| Sep 9, 2025 | 314.50 | 322.50 | 312.50 | 320.00 | 320.00 | 1.59% | 35,151 |
| Sep 8, 2025 | 314.50 | 317.00 | 309.00 | 315.00 | 315.00 | 0.16% | 29,739 |
| Sep 5, 2025 | 315.00 | 319.50 | 311.50 | 314.50 | 314.50 | 0.16% | 34,268 |
| Sep 4, 2025 | 309.00 | 317.50 | 307.50 | 314.00 | 314.00 | 1.95% | 87,471 |
| Sep 3, 2025 | 310.00 | 315.50 | 304.50 | 308.00 | 308.00 | -0.16% | 309,199 |
| Sep 2, 2025 | 307.00 | 313.50 | 307.00 | 308.50 | 308.50 | -0.96% | 60,716 |
| Sep 1, 2025 | 311.50 | 316.00 | 310.00 | 311.50 | 311.50 | - | 23,784 |
| Aug 29, 2025 | 313.50 | 316.50 | 310.50 | 311.50 | 311.50 | -0.64% | 52,836 |
| Aug 28, 2025 | 310.00 | 315.50 | 310.00 | 313.50 | 313.50 | 1.13% | 37,651 |
| Aug 27, 2025 | 310.50 | 314.50 | 308.00 | 310.00 | 310.00 | -0.48% | 22,057 |
| Aug 26, 2025 | 310.00 | 313.00 | 308.50 | 311.50 | 311.50 | -0.32% | 48,305 |
| Aug 25, 2025 | 311.50 | 314.50 | 309.00 | 312.50 | 312.50 | - | 59,124 |
| Aug 22, 2025 | 301.50 | 312.50 | 301.50 | 312.50 | 312.50 | 3.65% | 35,689 |
| Aug 21, 2025 | 304.50 | 306.00 | 300.50 | 301.50 | 301.50 | -1.15% | 403,044 |
| Aug 20, 2025 | 300.00 | 305.50 | 300.00 | 305.00 | 305.00 | -0.33% | 142,465 |
| Aug 19, 2025 | 308.00 | 311.00 | 304.50 | 306.00 | 306.00 | -0.81% | 44,082 |
| Aug 18, 2025 | 307.00 | 312.00 | 306.00 | 308.50 | 308.50 | 0.49% | 30,786 |
| Aug 15, 2025 | 312.00 | 312.50 | 306.00 | 307.00 | 307.00 | -1.29% | 30,695 |
| Aug 14, 2025 | 306.50 | 312.50 | 305.50 | 311.00 | 311.00 | 0.81% | 30,885 |
| Aug 13, 2025 | 309.00 | 312.50 | 306.00 | 308.50 | 308.50 | -0.16% | 42,390 |
| Aug 12, 2025 | 312.00 | 316.00 | 306.00 | 309.00 | 309.00 | -0.80% | 26,529 |
| Aug 11, 2025 | 308.00 | 314.50 | 308.00 | 311.50 | 311.50 | -0.80% | 32,814 |
| Aug 8, 2025 | 321.50 | 321.50 | 312.50 | 314.00 | 314.00 | -2.33% | 43,181 |
| Aug 7, 2025 | 319.50 | 323.50 | 317.00 | 321.50 | 321.50 | 0.63% | 36,040 |
| Aug 6, 2025 | 320.50 | 324.00 | 316.00 | 319.50 | 319.50 | -0.47% | 58,478 |
| Aug 5, 2025 | 319.50 | 327.00 | 319.50 | 321.00 | 321.00 | 0.47% | 53,778 |
| Aug 4, 2025 | 315.00 | 324.50 | 315.00 | 319.50 | 319.50 | 1.59% | 52,733 |
| Aug 1, 2025 | 314.50 | 318.00 | 312.50 | 314.50 | 314.50 | -0.94% | 49,297 |
| Jul 31, 2025 | 318.00 | 325.00 | 317.00 | 317.50 | 317.50 | -0.47% | 81,415 |
| Jul 30, 2025 | 323.50 | 329.00 | 317.00 | 319.00 | 319.00 | -0.78% | 54,403 |
| Jul 29, 2025 | 325.50 | 330.00 | 305.50 | 321.50 | 321.50 | -1.38% | 25,794 |
| Jul 28, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.51% | 62,009 |
| Jul 25, 2025 | 330.00 | 332.50 | 327.50 | 331.00 | 331.00 | 0.61% | 58,357 |
| Jul 24, 2025 | 324.00 | 336.00 | 324.00 | 329.00 | 329.00 | 1.39% | 105,463 |
| Jul 23, 2025 | 321.50 | 330.50 | 321.00 | 324.50 | 324.50 | 0.78% | 152,692 |
| Jul 22, 2025 | 331.00 | 333.00 | 318.50 | 322.00 | 322.00 | -4.59% | 330,250 |
| Jul 21, 2025 | 361.00 | 361.50 | 337.50 | 337.50 | 337.50 | -6.90% | 108,288 |