Invisio AB (publ) (STO:IVSO)
Sweden
· Delayed Price · Currency is SEK 272.60
-6.20 (-2.22%)
Apr 28, 2026, 5:29 PM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 278.80 | 279.40 | 272.60 | 272.60 | 272.60 | -2.22% | 42,634 |
| Apr 27, 2026 | 278.60 | 283.60 | 275.40 | 278.80 | 278.80 | 0.07% | 59,124 |
| Apr 24, 2026 | 280.00 | 285.20 | 275.60 | 278.60 | 278.60 | -0.50% | 56,614 |
| Apr 23, 2026 | 280.40 | 286.80 | 276.60 | 280.00 | 280.00 | 0.36% | 55,791 |
| Apr 22, 2026 | 286.20 | 286.80 | 276.40 | 279.00 | 279.00 | -2.58% | 63,175 |
| Apr 21, 2026 | 293.00 | 295.80 | 284.80 | 286.40 | 286.40 | -1.92% | 54,139 |
| Apr 20, 2026 | 298.40 | 299.00 | 290.20 | 292.00 | 292.00 | -2.67% | 68,407 |
| Apr 17, 2026 | 302.20 | 307.00 | 298.40 | 300.00 | 300.00 | -0.53% | 71,972 |
| Apr 16, 2026 | 293.20 | 304.80 | 290.60 | 301.60 | 301.60 | 3.86% | 102,455 |
| Apr 15, 2026 | 276.20 | 290.80 | 276.00 | 290.40 | 290.40 | 5.45% | 80,050 |
| Apr 14, 2026 | 271.80 | 278.20 | 269.00 | 275.40 | 275.40 | 2.23% | 41,308 |
| Apr 13, 2026 | 262.40 | 270.40 | 259.80 | 269.40 | 269.40 | 2.51% | 41,894 |
| Apr 10, 2026 | 270.20 | 270.60 | 262.20 | 262.80 | 262.80 | -2.30% | 47,562 |
| Apr 9, 2026 | 271.20 | 271.20 | 263.40 | 269.00 | 269.00 | -1.10% | 71,715 |
| Apr 8, 2026 | 266.80 | 275.80 | 266.60 | 272.00 | 272.00 | 4.86% | 82,082 |
| Apr 7, 2026 | 263.60 | 270.40 | 258.80 | 259.40 | 259.40 | -0.61% | 89,133 |
| Apr 2, 2026 | 267.00 | 269.50 | 261.00 | 261.00 | 261.00 | -3.51% | 54,101 |
| Apr 1, 2026 | 269.00 | 274.00 | 263.00 | 270.50 | 270.50 | 4.24% | 263,533 |
| Mar 31, 2026 | 246.00 | 261.50 | 245.50 | 259.50 | 259.50 | 7.45% | 97,476 |
| Mar 30, 2026 | 236.00 | 242.50 | 231.50 | 241.50 | 241.50 | 2.55% | 91,865 |
| Mar 27, 2026 | 259.50 | 261.00 | 233.50 | 235.50 | 235.50 | -9.60% | 205,912 |
| Mar 26, 2026 | 258.50 | 262.50 | 249.00 | 260.50 | 260.50 | 1.17% | 129,270 |
| Mar 25, 2026 | 260.00 | 262.50 | 253.50 | 257.50 | 257.50 | 0.59% | 327,379 |
| Mar 24, 2026 | 263.50 | 264.00 | 253.00 | 256.00 | 256.00 | -3.21% | 63,083 |
| Mar 23, 2026 | 257.50 | 272.00 | 254.00 | 264.50 | 264.50 | 0.76% | 129,364 |
| Mar 20, 2026 | 274.50 | 279.00 | 262.50 | 262.50 | 262.50 | -4.72% | 219,133 |
| Mar 19, 2026 | 278.50 | 278.50 | 270.50 | 275.50 | 275.50 | -1.78% | 86,352 |
| Mar 18, 2026 | 281.50 | 285.50 | 279.50 | 280.50 | 280.50 | - | 40,993 |
| Mar 17, 2026 | 296.50 | 296.50 | 280.00 | 280.50 | 280.50 | -5.87% | 93,225 |
| Mar 16, 2026 | 303.50 | 304.00 | 296.00 | 298.00 | 298.00 | -1.65% | 60,850 |
| Mar 13, 2026 | 304.00 | 307.00 | 296.50 | 303.00 | 303.00 | -0.33% | 64,387 |
| Mar 12, 2026 | 298.00 | 304.00 | 283.50 | 304.00 | 304.00 | 1.33% | 208,134 |
| Mar 11, 2026 | 307.00 | 307.00 | 298.00 | 300.00 | 300.00 | -1.48% | 112,273 |
| Mar 10, 2026 | 302.50 | 315.50 | 302.50 | 304.50 | 304.50 | 1.50% | 197,481 |
| Mar 9, 2026 | 305.50 | 305.50 | 294.00 | 300.00 | 300.00 | -2.76% | 85,201 |
| 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 |