Advertisement
Advertisement
Invisio AB (publ) (IVSO.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 04:41PM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 211.00 | 215.00 | 210.00 | 210.50 | 210.50 | 29,217 |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 222.00 | 222.50 | 209.00 | 212.00 | 212.00 | 60,306 |
| Mar 16, 2023 | 212.50 | 220.00 | 208.00 | 219.00 | 219.00 | 181,430 |
| Mar 15, 2023 | 221.50 | 221.50 | 208.50 | 208.50 | 208.50 | 44,077 |
| Mar 14, 2023 | 214.00 | 221.50 | 213.50 | 219.00 | 219.00 | 26,908 |
| Mar 13, 2023 | 219.00 | 219.50 | 209.00 | 214.00 | 214.00 | 30,331 |
| Mar 10, 2023 | 224.50 | 224.50 | 217.50 | 217.50 | 217.50 | 38,805 |
| Mar 09, 2023 | 222.50 | 226.50 | 221.00 | 226.00 | 226.00 | 31,869 |
| Mar 08, 2023 | 219.50 | 225.00 | 217.00 | 222.50 | 222.50 | 39,279 |
| Mar 07, 2023 | 220.00 | 222.00 | 217.50 | 218.50 | 218.50 | 34,775 |
| Mar 06, 2023 | 221.00 | 222.00 | 213.50 | 219.50 | 219.50 | 41,076 |
| Mar 03, 2023 | 215.50 | 223.50 | 215.50 | 222.00 | 222.00 | 40,013 |
| Mar 02, 2023 | 225.00 | 225.00 | 213.50 | 215.00 | 215.00 | 59,709 |
| Mar 01, 2023 | 222.00 | 228.00 | 220.00 | 227.50 | 227.50 | 94,841 |
| Feb 28, 2023 | 219.50 | 224.50 | 216.00 | 222.50 | 222.50 | 147,391 |
| Feb 27, 2023 | 215.00 | 222.00 | 214.50 | 220.00 | 220.00 | 53,875 |
| Feb 24, 2023 | 215.00 | 216.00 | 211.00 | 213.50 | 213.50 | 25,287 |
| Feb 23, 2023 | 214.00 | 217.00 | 212.50 | 214.00 | 214.00 | 48,089 |
| Feb 22, 2023 | 210.00 | 216.00 | 208.50 | 215.00 | 215.00 | 348,741 |
| Feb 21, 2023 | 211.00 | 217.00 | 209.50 | 209.50 | 209.50 | 39,385 |
| Feb 20, 2023 | 216.50 | 217.00 | 211.00 | 211.00 | 211.00 | 23,121 |
| Feb 17, 2023 | 217.00 | 217.50 | 212.00 | 216.50 | 216.50 | 24,017 |
| Feb 16, 2023 | 214.00 | 219.00 | 211.50 | 216.50 | 216.50 | 39,279 |
| Feb 15, 2023 | 208.00 | 214.00 | 201.00 | 213.00 | 213.00 | 183,718 |
| Feb 14, 2023 | 196.80 | 210.00 | 196.20 | 209.50 | 209.50 | 134,157 |
| Feb 13, 2023 | 192.00 | 201.00 | 184.00 | 196.00 | 196.00 | 134,836 |
| Feb 10, 2023 | 182.60 | 187.00 | 176.80 | 186.00 | 186.00 | 29,164 |
| Feb 09, 2023 | 188.00 | 188.20 | 179.40 | 180.00 | 180.00 | 14,285 |
| Feb 08, 2023 | 196.00 | 197.40 | 187.60 | 188.60 | 188.60 | 78,020 |
| Feb 07, 2023 | 192.00 | 192.80 | 186.80 | 189.60 | 189.60 | 41,038 |
| Feb 06, 2023 | 193.20 | 194.00 | 189.80 | 192.00 | 192.00 | 9,443 |
| Feb 03, 2023 | 192.00 | 193.20 | 184.20 | 192.40 | 192.40 | 18,961 |
| Feb 02, 2023 | 184.00 | 191.00 | 183.60 | 190.80 | 190.80 | 34,560 |
| Feb 01, 2023 | 183.20 | 187.00 | 182.80 | 184.20 | 184.20 | 15,870 |
| Jan 31, 2023 | 175.20 | 183.20 | 175.20 | 183.20 | 183.20 | 19,563 |
| Jan 30, 2023 | 187.20 | 187.40 | 175.20 | 179.00 | 179.00 | 31,884 |
| Jan 27, 2023 | 178.00 | 187.20 | 178.00 | 187.20 | 187.20 | 22,323 |
| Jan 26, 2023 | 174.80 | 178.80 | 174.80 | 177.20 | 177.20 | 2,936 |
| Jan 25, 2023 | 176.60 | 177.40 | 173.80 | 174.80 | 174.80 | 9,537 |
| Jan 24, 2023 | 177.00 | 181.00 | 174.40 | 176.20 | 176.20 | 11,293 |
| Jan 23, 2023 | 176.20 | 178.00 | 173.40 | 176.40 | 176.40 | 6,552 |
| Jan 20, 2023 | 168.20 | 177.00 | 168.20 | 176.20 | 176.20 | 9,496 |
| Jan 19, 2023 | 177.80 | 178.00 | 173.80 | 174.00 | 174.00 | 11,261 |
| Jan 18, 2023 | 171.80 | 179.80 | 170.80 | 175.80 | 175.80 | 24,459 |
| Jan 17, 2023 | 171.00 | 175.60 | 171.00 | 171.80 | 171.80 | 9,056 |
| Jan 16, 2023 | 176.00 | 176.00 | 170.40 | 174.40 | 174.40 | 9,063 |
| Jan 13, 2023 | 173.40 | 178.00 | 173.00 | 176.00 | 176.00 | 13,454 |
| Jan 12, 2023 | 163.60 | 175.80 | 162.00 | 173.00 | 173.00 | 45,176 |
| Jan 11, 2023 | 156.40 | 164.00 | 155.60 | 163.60 | 163.60 | 31,325 |
| Jan 10, 2023 | 155.00 | 157.00 | 152.80 | 156.60 | 156.60 | 16,673 |
| Jan 09, 2023 | 158.80 | 160.40 | 154.60 | 155.80 | 155.80 | 14,061 |
| Jan 05, 2023 | 160.60 | 161.20 | 158.20 | 158.20 | 158.20 | 4,306 |
| Jan 04, 2023 | 160.00 | 162.60 | 159.80 | 160.60 | 160.60 | 4,952 |
| Jan 03, 2023 | 160.40 | 165.20 | 160.20 | 162.60 | 162.60 | 9,630 |
| Jan 02, 2023 | 158.20 | 164.60 | 158.20 | 161.60 | 161.60 | 8,628 |
| Dec 30, 2022 | 167.00 | 168.80 | 162.80 | 164.60 | 164.60 | 9,682 |
| Dec 29, 2022 | 161.00 | 167.00 | 159.60 | 167.00 | 167.00 | 22,973 |
| Dec 28, 2022 | 162.40 | 165.20 | 161.80 | 162.80 | 162.80 | 7,268 |
| Dec 27, 2022 | 164.20 | 166.00 | 163.20 | 164.60 | 164.60 | 5,083 |
| Dec 23, 2022 | 163.20 | 165.00 | 162.00 | 164.20 | 164.20 | 7,181 |
| Dec 22, 2022 | 164.20 | 167.00 | 162.00 | 162.00 | 162.00 | 7,932 |
| Dec 21, 2022 | 163.40 | 165.80 | 162.20 | 165.60 | 165.60 | 29,473 |
| Dec 20, 2022 | 157.80 | 165.40 | 156.80 | 163.40 | 163.40 | 30,224 |
| Dec 19, 2022 | 162.00 | 164.00 | 157.60 | 158.80 | 158.80 | 23,261 |
| Dec 16, 2022 | 167.00 | 167.20 | 161.00 | 163.00 | 163.00 | 32,720 |
| Dec 15, 2022 | 172.80 | 172.80 | 166.80 | 167.20 | 167.20 | 7,929 |
| Dec 14, 2022 | 167.40 | 174.20 | 166.20 | 171.60 | 171.60 | 20,449 |
| Dec 13, 2022 | 166.20 | 173.00 | 162.80 | 167.40 | 167.40 | 16,554 |
| Dec 12, 2022 | 164.40 | 166.20 | 160.20 | 166.20 | 166.20 | 20,060 |
| Dec 09, 2022 | 163.20 | 164.60 | 161.20 | 162.80 | 162.80 | 6,091 |
| Dec 08, 2022 | 162.80 | 164.00 | 158.60 | 161.00 | 161.00 | 24,852 |
| Dec 07, 2022 | 167.40 | 168.20 | 161.80 | 161.80 | 161.80 | 18,225 |
| Dec 06, 2022 | 173.00 | 173.40 | 167.60 | 168.20 | 168.20 | 21,096 |
| Dec 05, 2022 | 177.80 | 179.00 | 173.00 | 173.00 | 173.00 | 21,391 |
| Dec 02, 2022 | 171.40 | 176.80 | 171.20 | 173.80 | 173.80 | 20,712 |
| Dec 01, 2022 | 164.20 | 172.20 | 164.00 | 171.40 | 171.40 | 29,825 |
| Nov 30, 2022 | 165.80 | 166.80 | 162.00 | 164.20 | 164.20 | 32,497 |
| Nov 29, 2022 | 168.00 | 168.00 | 163.20 | 165.80 | 165.80 | 14,525 |
| Nov 28, 2022 | 167.40 | 167.60 | 163.80 | 164.60 | 164.60 | 13,147 |
| Nov 25, 2022 | 168.20 | 168.20 | 163.20 | 167.40 | 167.40 | 1,485,507 |
| Nov 24, 2022 | 170.00 | 170.00 | 164.60 | 167.40 | 167.40 | 24,841 |
| Nov 23, 2022 | 170.20 | 174.40 | 168.80 | 169.40 | 169.40 | 52,120 |
| Nov 22, 2022 | 164.80 | 172.00 | 162.00 | 170.20 | 170.20 | 35,600 |
| Nov 21, 2022 | 162.40 | 164.80 | 159.00 | 164.80 | 164.80 | 12,268 |
| Nov 18, 2022 | 162.00 | 162.60 | 158.00 | 162.40 | 162.40 | 8,002 |
| Nov 17, 2022 | 155.00 | 159.80 | 155.00 | 159.40 | 159.40 | 158,890 |
| Nov 16, 2022 | 168.20 | 168.80 | 155.80 | 157.00 | 157.00 | 34,194 |
| Nov 15, 2022 | 165.60 | 169.40 | 165.00 | 165.40 | 165.40 | 36,556 |
| Nov 14, 2022 | 162.80 | 165.60 | 160.00 | 165.20 | 165.20 | 18,354 |
| Nov 11, 2022 | 157.60 | 162.40 | 157.40 | 161.80 | 161.80 | 123,340 |
| Nov 10, 2022 | 159.60 | 161.00 | 155.40 | 157.60 | 157.60 | 43,156 |
| Nov 09, 2022 | 161.00 | 162.40 | 156.60 | 162.40 | 162.40 | 79,348 |
| Nov 08, 2022 | 160.80 | 163.60 | 159.60 | 163.00 | 163.00 | 25,624 |
| Nov 07, 2022 | 157.40 | 161.80 | 155.40 | 161.00 | 161.00 | 19,179 |
| Nov 04, 2022 | 161.40 | 161.40 | 157.00 | 157.40 | 157.40 | 14,872 |
| Nov 03, 2022 | 156.00 | 162.60 | 155.80 | 158.40 | 158.40 | 44,507 |
| Nov 02, 2022 | 159.80 | 159.80 | 153.40 | 159.20 | 159.20 | 20,965 |
| Nov 01, 2022 | 164.00 | 166.80 | 156.00 | 157.40 | 157.40 | 33,662 |
| Oct 31, 2022 | 159.80 | 164.00 | 155.40 | 164.00 | 164.00 | 46,354 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
