Stockholm - Delayed Quote
SEK
Invisio AB (publ) (IVSO.ST)
225.20
-31.00
(-12.10%)
At close: 12:59:30 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
242.00
256.40
241.20
256.20
256.20
224,953
Oct 28, 2026
238.20
242.00
236.80
241.40
241.40
55,388
Oct 27, 2026
246.20
246.20
237.20
238.20
238.20
47,585
Oct 26, 2026
244.60
248.40
242.20
246.20
246.20
197,909
Oct 23, 2026
249.00
249.60
243.60
245.40
245.40
36,067
Oct 22, 2026
251.40
253.60
246.80
248.00
248.00
109,570
Oct 21, 2026
244.80
252.40
240.20
251.40
251.40
39,983
Oct 20, 2026
251.00
251.00
242.20
246.00
246.00
58,682
Oct 19, 2026
259.00
259.00
249.00
251.00
251.00
55,356
Oct 16, 2026
255.00
261.60
255.00
259.00
259.00
73,259
Oct 15, 2026
250.00
254.40
245.60
252.80
252.80
103,603
Oct 14, 2026
241.60
252.00
241.60
249.80
249.80
35,120
Oct 13, 2026
241.40
249.00
238.60
241.00
241.00
49,065
Oct 12, 2026
237.60
243.00
237.60
241.40
241.40
77,855
Oct 9, 2026
236.20
241.60
235.80
237.40
237.40
77,393
Oct 8, 2026
237.80
240.40
231.80
236.20
236.20
56,949
Oct 7, 2026
249.20
249.20
238.00
238.00
238.00
72,262
Oct 6, 2026
250.60
253.20
247.60
248.60
248.60
45,598
Oct 5, 2026
248.00
251.40
245.60
250.80
250.80
29,613
Oct 2, 2026
241.40
248.80
238.00
248.20
248.20
89,087
Oct 1, 2026
249.80
249.80
238.40
242.00
242.00
47,327
Sep 30, 2026
247.20
249.00
241.20
242.20
242.20
64,438
Sep 29, 2026
227.80
251.60
226.60
246.80
246.80
136,975
Sep 28, 2026
231.80
233.80
227.20
228.00
228.00
59,777
Sep 25, 2026
228.20
233.40
228.00
231.80
231.80
39,560
Sep 24, 2026
233.80
233.80
228.00
229.60
229.60
49,334
Sep 23, 2026
234.60
238.20
230.00
233.80
233.80
55,473
Sep 22, 2026
233.60
242.20
232.60
235.00
235.00
76,528
Sep 21, 2026
228.80
232.80
228.60
232.40
232.40
35,124
Sep 18, 2026
237.20
239.00
228.80
228.80
228.80
120,071
Sep 17, 2026
229.40
238.00
229.40
236.80
236.80
55,499
Sep 16, 2026
222.00
228.60
221.00
228.60
228.60
44,072
Sep 15, 2026
223.40
228.00
222.20
226.20
226.20
48,082
Sep 14, 2026
231.20
233.00
223.60
224.80
224.80
62,966
Sep 11, 2026
235.60
235.60
226.00
229.00
229.00
95,273
Sep 10, 2026
235.20
236.80
231.20
234.00
234.00
33,966
Sep 9, 2026
233.20
235.20
229.80
234.00
234.00
65,074
Sep 8, 2026
231.60
236.60
228.80
233.80
233.80
85,039
Sep 7, 2026
236.20
243.00
230.00
230.00
230.00
95,382
Sep 4, 2026
235.40
241.20
235.20
236.20
236.20
110,146
Sep 3, 2026
227.00
236.40
224.00
235.20
235.20
129,777
Sep 2, 2026
226.00
229.40
224.20
227.00
227.00
62,836
Sep 1, 2026
227.60
228.60
224.00
226.00
226.00
50,202
Aug 31, 2026
235.20
236.40
229.00
229.20
229.20
102,838
Aug 28, 2026
241.80
244.60
233.40
233.80
233.80
112,581
Aug 27, 2026
235.20
242.00
235.20
240.40
240.40
134,140
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
32,678
Aug 24, 2026
227.60
227.60
222.60
222.60
222.60
29,362
Aug 21, 2026
228.60
230.00
226.60
227.60
227.60
32,185
Aug 20, 2026
225.00
232.20
223.20
231.60
231.60
394,654
Aug 19, 2026
232.00
232.20
224.40
225.00
225.00
36,818
Aug 18, 2026
235.00
235.80
229.60
230.60
230.60
56,487
Aug 17, 2026
240.80
241.00
233.60
236.00
236.00
106,603
Aug 14, 2026
237.40
247.40
235.40
240.80
240.80
136,961
Aug 13, 2026
230.20
233.20
225.20
225.20
225.20
54,140
Aug 12, 2026
229.00
234.60
226.40
230.40
230.40
60,946
Aug 11, 2026
228.40
233.80
227.80
228.80
228.80
53,439
Aug 10, 2026
227.00
228.80
222.00
228.40
228.40
65,965
Aug 7, 2026
217.60
229.20
217.40
227.00
227.00
87,582
Aug 6, 2026
215.00
221.00
213.80
217.40
217.40
125,067
Aug 5, 2026
218.40
220.00
213.60
214.00
214.00
57,846
Aug 4, 2026
211.60
220.80
211.60
218.00
218.00
114,689
Aug 3, 2026
208.00
213.00
208.00
210.00
210.00
52,625
Jul 31, 2026
208.20
214.00
207.60
207.80
207.80
45,719
Jul 30, 2026
210.40
211.80
206.80
208.20
208.20
31,869
Jul 29, 2026
213.80
215.00
208.00
209.80
209.80
49,272
Jul 28, 2026
205.60
216.20
204.80
213.40
213.40
65,230
Jul 27, 2026
201.00
208.40
201.00
205.80
205.80
56,894
Jul 24, 2026
204.00
208.00
204.00
206.00
206.00
48,008
Jul 23, 2026
210.80
210.80
204.60
204.60
204.60
56,442
Jul 22, 2026
207.80
212.80
204.60
211.80
211.80
76,302
Jul 21, 2026
202.00
205.60
201.00
204.60
204.60
93,756
Jul 20, 2026
217.00
218.60
194.60
202.00
202.00
208,275
Jul 17, 2026
210.00
222.00
204.60
215.60
215.60
179,865
Jul 16, 2026
211.60
214.20
206.20
207.00
207.00
59,280
Jul 15, 2026
210.00
211.60
203.00
211.60
211.60
51,938
Jul 14, 2026
213.00
213.20
208.20
209.20
209.20
38,500
Jul 13, 2026
214.20
214.60
211.20
212.60
212.60
30,135
Jul 10, 2026
214.00
217.40
213.60
214.40
214.40
26,610
Jul 9, 2026
215.20
217.20
212.40
214.20
214.20
72,487
Jul 8, 2026
217.60
217.60
209.80
215.20
215.20
40,937
Jul 7, 2026
220.80
223.80
217.20
219.00
219.00
74,797
Jul 6, 2026
220.00
225.00
217.00
221.20
221.20
55,428
Jul 3, 2026
225.00
225.00
219.20
219.20
219.20
46,392
Jul 2, 2026
210.00
225.00
209.60
222.00
222.00
168,142
Jul 1, 2026
206.40
210.80
205.60
210.60
210.60
77,163
Jun 30, 2026
207.60
209.40
201.80
205.00
205.00
80,852
Jun 29, 2026
205.60
209.20
203.60
206.60
206.60
67,938
Jun 26, 2026
210.80
210.80
199.60
205.60
205.60
122,688
Jun 25, 2026
214.00
216.00
207.20
211.20
211.20
94,747
Jun 24, 2026
221.80
223.00
205.40
214.00
214.00
225,503
Jun 23, 2026
207.80
223.80
206.40
221.00
221.00
199,194
Jun 22, 2026
215.00
216.80
208.80
209.40
209.40
170,191
Jun 18, 2026
214.40
214.40
206.60
214.40
214.40
195,203
Jun 17, 2026
228.60
229.00
210.00
214.80
214.80
357,165
Jun 16, 2026
231.80
240.40
226.60
227.60
227.60
68,798
Jun 15, 2026
246.60
250.40
230.40
230.40
230.40
144,546
Jun 12, 2026
252.80
255.00
238.00
242.40
242.40
68,403
Jun 11, 2026
260.00
260.00
251.40
252.20
252.20
48,128
Jun 10, 2026
255.60
260.00
250.00
255.80
255.80
41,405
Jun 9, 2026
270.20
270.20
255.60
255.60
255.60
58,415
Jun 8, 2026
265.20
273.40
262.00
271.40
271.40
32,544
Jun 5, 2026
270.00
276.00
269.40
269.80
269.80
45,165
Jun 4, 2026
273.00
275.00
265.40
270.00
270.00
80,916
Jun 3, 2026
278.80
278.80
270.00
272.40
272.40
58,252
Jun 2, 2026
272.80
278.20
270.60
276.00
276.00
67,487
Jun 1, 2026
278.20
280.40
270.60
270.60
270.60
68,096
May 29, 2026
283.60
283.60
275.20
278.80
278.80
242,820
May 28, 2026
278.40
286.80
272.80
282.00
282.00
68,960
May 27, 2026
278.00
286.20
278.00
281.80
281.80
70,760
May 26, 2026
274.00
281.20
271.60
278.00
278.00
41,433
May 25, 2026
268.40
274.80
268.40
274.80
274.80
20,591
May 22, 2026
267.20
269.60
265.00
267.60
267.60
43,573
May 21, 2026
270.80
270.80
263.00
266.20
266.20
49,646
May 20, 2026
253.80
270.20
250.80
267.20
267.20
107,015
May 19, 2026
250.20
259.80
250.20
252.20
252.20
41,957
May 18, 2026
255.80
256.20
247.60
250.00
250.00
104,240
May 15, 2026
256.80
261.20
253.80
256.00
256.00
74,489
May 13, 2026
249.80
255.00
246.80
255.00
255.00
82,321
May 12, 2026
251.80
253.00
246.60
251.80
251.80
60,786
May 11, 2026
247.40
255.20
239.20
255.20
255.20
145,577
May 8, 2026
244.40
252.80
238.00
246.20
246.20
113,755
May 7, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
263.60
263.60
243.20
244.40
244.40
382,299
May 6, 2026
271.80
282.20
231.60
264.80
261.80
306,422
May 5, 2026
267.00
274.40
265.00
270.40
267.34
94,220
May 4, 2026
256.00
269.40
256.00
266.40
263.38
104,394
Apr 30, 2026
266.00
269.80
262.20
266.00
262.99
33,655
Apr 29, 2026
272.60
272.60
266.60
267.20
264.17
52,353
Apr 28, 2026
278.80
279.40
272.60
272.60
269.51
42,467
Apr 27, 2026
278.60
283.60
275.40
278.80
275.64
59,124
Apr 24, 2026
280.00
285.20
275.60
278.60
275.44
56,614
Apr 23, 2026
280.40
286.80
276.60
280.00
276.83
55,791
Apr 22, 2026
286.20
286.80
276.40
279.00
275.84
63,175
Apr 21, 2026
293.00
295.80
284.80
286.40
283.16
54,139
Apr 20, 2026
298.40
299.00
290.20
292.00
288.69
68,405
Apr 17, 2026
302.20
307.00
298.40
300.00
296.60
76,802
Apr 16, 2026
293.20
304.80
290.60
301.60
298.18
102,455
Apr 15, 2026
276.20
290.80
276.00
290.40
287.11
80,050
Apr 14, 2026
271.80
278.20
269.00
275.40
272.28
42,155
Apr 13, 2026
262.40
270.40
259.80
269.40
266.35
41,584
Apr 10, 2026
270.20
270.60
262.20
262.80
259.82
47,449
Apr 9, 2026
271.20
271.20
263.40
269.00
265.95
71,715
Apr 8, 2026
266.80
275.80
266.60
272.00
268.92
85,593
Apr 7, 2026
263.60
270.40
258.80
259.40
256.46
88,901
Apr 2, 2026
267.00
269.50
261.00
261.00
258.04
54,101
Apr 1, 2026
269.00
274.00
263.00
270.50
267.44
268,469
Mar 31, 2026
246.00
261.50
245.50
259.50
256.56
97,476
Mar 30, 2026
236.00
242.50
231.50
241.50
238.76
94,261
Mar 27, 2026
259.50
261.00
233.50
235.50
232.83
205,703
Mar 26, 2026
258.50
262.50
249.00
260.50
257.55
129,270
Mar 25, 2026
260.00
262.50
253.50
257.50
254.58
327,379
Mar 24, 2026
263.50
264.00
253.00
256.00
253.10
63,950
Mar 23, 2026
257.50
272.00
254.00
264.50
261.50
128,159
Mar 20, 2026
274.50
279.00
262.50
262.50
259.53
219,133
Mar 19, 2026
278.50
278.50
270.50
275.50
272.38
86,348
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
93,225
Mar 16, 2026
303.50
304.00
296.00
298.00
294.62
60,850
Mar 13, 2026
304.00
307.00
296.50
303.00
299.57
64,357
Mar 12, 2026
298.00
304.00
283.50
304.00
300.56
207,767
Mar 11, 2026
307.00
307.00
298.00
300.00
296.60
110,962
Mar 10, 2026
302.50
315.50
302.50
304.50
301.05
197,481
Mar 9, 2026
305.50
305.50
294.00
300.00
296.60
84,954
Mar 6, 2026
298.00
311.50
298.00
308.50
305.00
69,680
Mar 5, 2026
306.00
306.00
296.50
297.50
294.13
56,602
Mar 4, 2026
295.50
307.50
295.00
306.00
302.53
34,921
Mar 3, 2026
308.00
308.00
295.00
298.00
294.62
165,098
Mar 2, 2026
315.50
331.00
307.50
309.00
305.50
119,124
Feb 27, 2026
311.00
314.00
304.00
311.00
307.48
139,803
Feb 26, 2026
310.50
313.00
303.00
312.00
308.47
64,425
Feb 25, 2026
315.00
320.50
307.50
310.00
306.49
122,536
Feb 24, 2026
314.00
314.50
308.00
312.00
308.47
84,650
Feb 23, 2026
324.50
324.50
310.50
314.50
310.94
58,065
Feb 20, 2026
322.50
324.00
310.50
317.00
313.41
73,924
Feb 19, 2026
322.00
323.50
317.00
322.50
318.85
65,374
Feb 18, 2026
323.00
323.50
316.50
320.00
316.37
115,624
Feb 17, 2026
311.00
322.50
300.00
321.00
317.36
59,611
Feb 16, 2026
326.00
328.00
311.00
311.00
307.48
175,422
Feb 13, 2026
322.00
332.00
316.00
326.50
322.80
106,417
Feb 12, 2026
252.50
330.00
250.00
322.00
318.35
379,036
Feb 11, 2026
261.50
261.50
251.50
252.50
249.64
68,227
Feb 10, 2026
263.50
264.00
258.00
259.00
256.07
42,979
Feb 9, 2026
258.00
265.00
257.00
263.00
260.02
46,070
Feb 6, 2026
250.50
257.50
248.00
257.50
254.58
69,388
Feb 5, 2026
257.00
258.00
249.50
251.00
248.16
91,118
Feb 4, 2026
262.00
262.00
254.00
256.50
253.59
103,002
Feb 3, 2026
255.00
261.00
254.00
261.00
258.04
123,115
Feb 2, 2026
261.00
261.00
251.00
255.50
252.61
76,653
Jan 30, 2026
265.00
267.50
260.50
260.50
257.55
71,689
Jan 29, 2026
272.00
272.00
263.50
265.00
262.00
53,216
Jan 28, 2026
275.00
278.00
269.00
269.50
266.45
50,398
Jan 27, 2026
267.00
275.00
264.50
274.50
271.39
64,427
Jan 26, 2026
282.50
283.00
264.50
264.50
261.50
115,932
Jan 23, 2026
283.00
286.50
276.50
283.00
279.79
245,789
Jan 22, 2026
298.00
301.00
283.00
283.00
279.79
112,696
Jan 21, 2026
311.00
311.00
298.00
298.00
294.62
119,903
Jan 20, 2026
312.00
315.00
301.00
311.00
307.48
103,943
Jan 19, 2026
306.00
320.50
302.50
313.00
309.45
137,940
Jan 16, 2026
304.00
312.50
304.00
307.00
303.52
89,987
Jan 15, 2026
304.50
307.50
302.50
304.00
300.56
164,075
Jan 14, 2026
311.50
313.50
300.00
304.50
301.05
430,374
Jan 13, 2026
301.00
312.00
299.00
312.00
308.47
120,016
Jan 12, 2026
286.50
301.00
286.50
301.00
297.59
155,733
Jan 9, 2026
289.00
291.50
284.50
286.50
283.25
76,845
Jan 8, 2026
280.00
291.50
275.50
290.00
286.71
129,836
Jan 7, 2026
287.00
288.00
274.00
278.50
275.34
131,419
Jan 5, 2026
263.50
277.00
263.50
274.50
271.39
65,364
Jan 2, 2026
263.00
264.50
255.00
258.00
255.08
80,092
Dec 30, 2025
262.00
264.00
260.50
263.00
260.02
20,977
Dec 29, 2025
263.50
264.50
260.50
263.50
260.51
28,222
Dec 23, 2025
267.00
269.00
264.00
264.50
261.50
50,921
Dec 22, 2025
258.00
266.50
257.50
264.50
261.50
51,610
Dec 19, 2025
261.50
261.50
256.50
258.50
255.57
55,523
Dec 18, 2025
261.50
263.50
251.00
261.00
258.04
54,373
Dec 17, 2025
260.00
263.50
256.00
261.50
258.54
248,845
Dec 16, 2025
262.00
264.50
257.00
259.00
256.07
55,672
Dec 15, 2025
272.50
272.50
262.50
265.00
262.00
68,096
Dec 12, 2025
270.00
275.50
267.00
268.50
265.46
107,178
Dec 11, 2025
268.50
272.50
268.00
270.00
266.94
62,468
Dec 10, 2025
270.50
270.50
264.00
269.00
265.95
53,012
Dec 9, 2025
269.50
272.00
268.50
270.00
266.94
110,988
Dec 8, 2025
264.50
270.00
264.00
269.50
266.45
59,293
Dec 5, 2025
265.00
269.50
262.50
264.50
261.50
61,867
Dec 4, 2025
262.00
266.00
261.50
264.50
261.50
64,428
Dec 3, 2025
259.00
262.50
258.50
260.50
257.55
64,601
Dec 2, 2025
254.50
264.00
254.50
259.00
256.07
138,567
Dec 1, 2025
261.50
264.00
253.00
256.50
253.59
277,927
Nov 28, 2025
261.00
264.00
256.00
260.00
257.05
502,767
Nov 27, 2025
249.50
261.00
249.50
260.50
257.55
266,576
Nov 26, 2025
242.00
248.50
240.00
246.00
243.21
157,596
Nov 25, 2025
246.50
249.50
238.50
242.00
239.26
101,978
Nov 24, 2025
248.00
250.50
243.50
246.00
243.21
76,342
Nov 21, 2025
255.50
255.50
247.00
248.00
245.19
62,946
Nov 20, 2025
262.00
264.50
257.00
257.50
254.58
61,130
Nov 19, 2025
259.00
264.00
257.00
261.50
258.54
60,270
Nov 18, 2025
264.50
269.50
258.50
259.00
256.07
166,367
Nov 17, 2025
271.50
273.50
260.50
264.50
261.50
117,993
Nov 14, 2025
279.50
279.50
267.00
272.00
268.92
50,343
Nov 13, 2025
281.00
284.00
279.00
280.00
276.83
31,004
Nov 12, 2025
285.00
287.50
279.50
280.00
276.83
58,426
Nov 11, 2025
290.00
291.50
285.00
285.50
282.27
45,860
Nov 10, 2025
294.00
297.00
287.00
289.50
286.22
45,255
Nov 7, 2025
291.00
294.00
286.50
292.00
288.69
35,114
Nov 6, 2025
290.00
298.50
286.50
289.50
286.22
59,576
Nov 5, 2025
298.50
299.50
290.00
290.50
287.21
45,419
Nov 4, 2025
300.50
300.50
294.00
298.00
294.62
103,068
Nov 3, 2025
302.50
306.00
301.00
301.00
297.59
41,129
Oct 31, 2025
307.00
310.00
299.50
302.50
299.07
43,302
Oct 30, 2025
312.00
312.00
303.00
306.50
303.03
39,892
