INVISIO AB IVSO
OMXSTO · Sweden · Electronic Technology
SEK 244.00+1.80 (+0.74%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 243.00 | +0.33% | SEK 249.80 | SEK 249.80 | SEK 238.40 | 20.65K |
| 2026-09-30 | SEK 242.20 | -1.86% | SEK 247.20 | SEK 249.00 | SEK 241.20 | 64.44K |
| 2026-09-29 | SEK 246.80 | +8.25% | SEK 227.80 | SEK 251.60 | SEK 226.60 | 136.98K |
| 2026-09-28 | SEK 228.00 | -1.64% | SEK 231.80 | SEK 233.80 | SEK 227.20 | 59.78K |
| 2026-09-25 | SEK 231.80 | +0.96% | SEK 228.20 | SEK 233.40 | SEK 228.00 | 39.56K |
| 2026-09-24 | SEK 229.60 | -1.80% | SEK 233.80 | SEK 233.80 | SEK 228.00 | 49.33K |
| 2026-09-23 | SEK 233.80 | -0.51% | SEK 234.60 | SEK 238.20 | SEK 230.00 | 55.47K |
| 2026-09-22 | SEK 235.00 | +1.12% | SEK 233.60 | SEK 242.20 | SEK 232.60 | 76.53K |
| 2026-09-21 | SEK 232.40 | +1.57% | SEK 228.80 | SEK 232.80 | SEK 228.60 | 35.12K |
| 2026-09-18 | SEK 228.80 | -3.38% | SEK 237.20 | SEK 239.00 | SEK 228.80 | 120.07K |
| 2026-09-17 | SEK 236.80 | +3.59% | SEK 229.40 | SEK 238.00 | SEK 229.40 | 55.50K |
| 2026-09-16 | SEK 228.60 | +1.06% | SEK 222.00 | SEK 228.60 | SEK 221.00 | 44.07K |
| 2026-09-15 | SEK 226.20 | +0.62% | SEK 223.40 | SEK 228.00 | SEK 222.20 | 48.08K |
| 2026-09-14 | SEK 224.80 | -1.83% | SEK 231.20 | SEK 233.00 | SEK 223.60 | 62.97K |
| 2026-09-11 | SEK 229.00 | -2.14% | SEK 235.60 | SEK 235.60 | SEK 226.00 | 95.27K |
| 2026-09-10 | SEK 234.00 | 0.00% | SEK 235.20 | SEK 236.80 | SEK 231.20 | 33.97K |
| 2026-09-09 | SEK 234.00 | +0.09% | SEK 233.20 | SEK 235.20 | SEK 229.80 | 65.07K |
| 2026-09-08 | SEK 233.80 | +1.65% | SEK 231.60 | SEK 236.60 | SEK 228.80 | 85.04K |
| 2026-09-07 | SEK 230.00 | -2.62% | SEK 236.20 | SEK 243.00 | SEK 230.00 | 95.38K |
| 2026-09-04 | SEK 236.20 | +0.43% | SEK 235.40 | SEK 241.20 | SEK 235.20 | 110.15K |
| 2026-09-03 | SEK 235.20 | +3.61% | SEK 227.00 | SEK 236.40 | SEK 224.00 | 129.78K |
| 2026-09-02 | SEK 227.00 | +0.44% | SEK 226.00 | SEK 229.40 | SEK 224.20 | 62.84K |
| 2026-09-01 | SEK 226.00 | -1.40% | SEK 227.60 | SEK 228.60 | SEK 224.00 | 50.20K |
| 2026-08-31 | SEK 229.20 | -1.97% | SEK 235.20 | SEK 236.40 | SEK 229.00 | 102.84K |
| 2026-08-28 | SEK 233.80 | -2.75% | SEK 241.80 | SEK 244.60 | SEK 233.40 | 112.58K |
| 2026-08-27 | SEK 240.40 | +3.89% | SEK 235.20 | SEK 242.00 | SEK 235.20 | 134.14K |
| 2026-08-26 | SEK 231.40 | 0.00% | SEK 231.00 | SEK 233.20 | SEK 228.20 | 23.65K |
| 2026-08-25 | SEK 231.40 | +3.95% | SEK 223.00 | SEK 232.40 | SEK 223.00 | 32.68K |
| 2026-08-24 | SEK 222.60 | -2.20% | SEK 227.60 | SEK 227.60 | SEK 222.60 | 29.36K |
| 2026-08-21 | SEK 227.60 | -1.73% | SEK 228.60 | SEK 230.00 | SEK 226.60 | 32.19K |
| 2026-08-20 | SEK 231.60 | +2.93% | SEK 225.00 | SEK 232.20 | SEK 223.20 | 394.65K |
| 2026-08-19 | SEK 225.00 | -2.43% | SEK 232.00 | SEK 232.20 | SEK 224.40 | 36.82K |
| 2026-08-18 | SEK 230.60 | -2.29% | SEK 235.00 | SEK 235.80 | SEK 229.60 | 56.49K |
| 2026-08-17 | SEK 236.00 | -1.99% | SEK 240.80 | SEK 241.00 | SEK 233.60 | 106.60K |
| 2026-08-14 | SEK 240.80 | +6.93% | SEK 237.40 | SEK 247.40 | SEK 235.40 | 136.96K |
| 2026-08-13 | SEK 225.20 | -2.26% | SEK 230.20 | SEK 233.20 | SEK 225.20 | 54.14K |
| 2026-08-12 | SEK 230.40 | +0.70% | SEK 229.00 | SEK 234.60 | SEK 226.40 | 60.95K |
| 2026-08-11 | SEK 228.80 | +0.18% | SEK 228.40 | SEK 233.80 | SEK 227.80 | 53.44K |
| 2026-08-10 | SEK 228.40 | +0.62% | SEK 227.00 | SEK 228.80 | SEK 222.00 | 65.97K |
| 2026-08-07 | SEK 227.00 | +4.42% | SEK 217.60 | SEK 229.20 | SEK 217.40 | 87.58K |
| 2026-08-06 | SEK 217.40 | +1.59% | SEK 215.00 | SEK 221.00 | SEK 213.80 | 125.07K |
| 2026-08-05 | SEK 214.00 | -1.83% | SEK 218.40 | SEK 220.00 | SEK 213.60 | 57.85K |
| 2026-08-04 | SEK 218.00 | +3.81% | SEK 211.60 | SEK 220.80 | SEK 211.60 | 114.69K |
| 2026-08-03 | SEK 210.00 | +1.06% | SEK 208.00 | SEK 213.00 | SEK 208.00 | 52.63K |
| 2026-07-31 | SEK 207.80 | -0.19% | SEK 208.20 | SEK 214.00 | SEK 207.60 | 45.72K |
| 2026-07-30 | SEK 208.20 | -0.76% | SEK 210.40 | SEK 211.80 | SEK 206.80 | 31.87K |
| 2026-07-29 | SEK 209.80 | -1.69% | SEK 213.80 | SEK 215.00 | SEK 208.00 | 49.27K |
| 2026-07-28 | SEK 213.40 | +3.69% | SEK 205.60 | SEK 216.20 | SEK 204.80 | 65.23K |
| 2026-07-27 | SEK 205.80 | -0.10% | SEK 201.00 | SEK 208.40 | SEK 201.00 | 56.89K |
| 2026-07-24 | SEK 206.00 | +0.68% | SEK 204.00 | SEK 208.00 | SEK 204.00 | 48.01K |
| 2026-07-23 | SEK 204.60 | -3.40% | SEK 210.80 | SEK 210.80 | SEK 204.60 | 56.44K |
| 2026-07-22 | SEK 211.80 | +3.52% | SEK 207.80 | SEK 212.80 | SEK 204.60 | 76.30K |
| 2026-07-21 | SEK 204.60 | +1.29% | SEK 202.00 | SEK 205.60 | SEK 201.00 | 93.76K |
| 2026-07-20 | SEK 202.00 | -6.31% | SEK 217.00 | SEK 218.60 | SEK 194.60 | 208.28K |
| 2026-07-17 | SEK 215.60 | +4.15% | SEK 210.00 | SEK 222.00 | SEK 204.60 | 179.87K |
| 2026-07-16 | SEK 207.00 | -2.17% | SEK 211.60 | SEK 214.20 | SEK 206.20 | 59.28K |
| 2026-07-15 | SEK 211.60 | +1.15% | SEK 210.00 | SEK 211.60 | SEK 203.00 | 51.94K |
| 2026-07-14 | SEK 209.20 | -1.60% | SEK 213.00 | SEK 213.20 | SEK 208.20 | 38.50K |
| 2026-07-13 | SEK 212.60 | -0.84% | SEK 214.20 | SEK 214.60 | SEK 211.20 | 30.14K |
| 2026-07-10 | SEK 214.40 | +0.09% | SEK 214.00 | SEK 217.40 | SEK 213.60 | 26.61K |
| 2026-07-09 | SEK 214.20 | -0.46% | SEK 215.20 | SEK 217.20 | SEK 212.40 | 72.49K |
| 2026-07-08 | SEK 215.20 | -1.74% | SEK 217.60 | SEK 217.60 | SEK 209.80 | 40.94K |
| 2026-07-07 | SEK 219.00 | -0.99% | SEK 220.80 | SEK 223.80 | SEK 217.20 | 74.80K |
| 2026-07-06 | SEK 221.20 | +0.91% | SEK 220.00 | SEK 225.00 | SEK 217.00 | 55.43K |
| 2026-07-03 | SEK 219.20 | -1.26% | SEK 225.00 | SEK 225.00 | SEK 219.20 | 46.39K |
| 2026-07-02 | SEK 222.00 | +5.41% | SEK 210.00 | SEK 225.00 | SEK 209.60 | 168.14K |
| 2026-07-01 | SEK 210.60 | +2.73% | SEK 206.40 | SEK 210.80 | SEK 205.60 | 77.16K |
| 2026-06-30 | SEK 205.00 | -0.77% | SEK 207.60 | SEK 209.40 | SEK 201.80 | 80.85K |
| 2026-06-29 | SEK 206.60 | +0.49% | SEK 205.60 | SEK 209.20 | SEK 203.60 | 67.94K |
| 2026-06-26 | SEK 205.60 | -2.65% | SEK 210.80 | SEK 210.80 | SEK 199.60 | 122.69K |
| 2026-06-25 | SEK 211.20 | -1.31% | SEK 214.00 | SEK 216.00 | SEK 207.20 | 94.75K |
| 2026-06-24 | SEK 214.00 | -3.17% | SEK 221.80 | SEK 223.00 | SEK 205.40 | 225.50K |
| 2026-06-23 | SEK 221.00 | +5.54% | SEK 207.80 | SEK 223.80 | SEK 206.40 | 199.19K |
| 2026-06-22 | SEK 209.40 | -2.33% | SEK 215.00 | SEK 216.80 | SEK 208.80 | 170.19K |
| 2026-06-18 | SEK 214.40 | -0.19% | SEK 214.40 | SEK 214.40 | SEK 206.60 | 195.20K |
| 2026-06-17 | SEK 214.80 | -5.62% | SEK 228.60 | SEK 229.00 | SEK 210.00 | 357.17K |
| 2026-06-16 | SEK 227.60 | -1.22% | SEK 231.80 | SEK 240.40 | SEK 226.60 | 68.80K |
| 2026-06-15 | SEK 230.40 | -4.95% | SEK 246.60 | SEK 250.40 | SEK 230.40 | 144.55K |
| 2026-06-12 | SEK 242.40 | -3.89% | SEK 252.80 | SEK 255.00 | SEK 238.00 | 68.40K |
| 2026-06-11 | SEK 252.20 | -1.41% | SEK 260.00 | SEK 260.00 | SEK 251.40 | 48.13K |
| 2026-06-10 | SEK 255.80 | +0.08% | SEK 255.60 | SEK 260.00 | SEK 250.00 | 41.41K |
| 2026-06-09 | SEK 255.60 | -5.82% | SEK 270.20 | SEK 270.20 | SEK 255.60 | 58.42K |
| 2026-06-08 | SEK 271.40 | +0.59% | SEK 265.20 | SEK 273.40 | SEK 262.00 | 32.54K |
| 2026-06-05 | SEK 269.80 | -0.07% | SEK 270.00 | SEK 276.00 | SEK 269.40 | 45.17K |
| 2026-06-04 | SEK 270.00 | -0.88% | SEK 273.00 | SEK 275.00 | SEK 265.40 | 80.92K |
| 2026-06-03 | SEK 272.40 | -1.30% | SEK 278.80 | SEK 278.80 | SEK 270.00 | 58.25K |
| 2026-06-02 | SEK 276.00 | +2.00% | SEK 272.80 | SEK 278.20 | SEK 270.60 | 67.49K |
| 2026-06-01 | SEK 270.60 | -2.94% | SEK 278.20 | SEK 280.40 | SEK 270.60 | 68.10K |
| 2026-05-29 | SEK 278.80 | -1.13% | SEK 283.60 | SEK 283.60 | SEK 275.20 | 242.82K |
| 2026-05-28 | SEK 282.00 | +0.07% | SEK 278.40 | SEK 286.80 | SEK 272.80 | 68.96K |