tiprankstipranks
Trending News
More News >
INVISIO AB (SE:IVSO)
:IVSO
Sweden Market
Advertisement

INVISIO AB (IVSO) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
310.50
322.00
302.00
305.00
305.00
-1.77%
104,581
1.22
Oct 08, 2025
299.00
311.00
296.00
310.50
310.50
+3.67%
75,526
0.87
Oct 07, 2025
301.50
303.50
254.00
299.50
299.50
-1.32%
248,101
2.84
Oct 06, 2025
303.00
310.00
299.50
303.50
303.50
+0.33%
53,071
0.61
Oct 03, 2025
316.50
320.00
301.00
302.50
302.50
-4.42%
96,039
1.10
Oct 02, 2025
314.00
322.00
314.00
316.50
316.50
+1.12%
65,559
0.76
Oct 01, 2025
315.00
316.00
307.50
313.00
313.00
-0.63%
162,280
1.91
Sep 30, 2025
310.00
317.00
310.00
315.00
315.00
+0.96%
63,952
0.75
Sep 29, 2025
318.00
322.50
310.00
312.00
312.00
-1.89%
81,939
0.97
Sep 26, 2025
322.00
327.00
315.00
318.00
318.00
-1.70%
53,263
0.63
Sep 25, 2025
329.00
343.00
310.50
323.50
323.50
-2.27%
479,140
6.12
Sep 24, 2025
333.00
336.50
327.50
331.00
331.00
-0.45%
42,575
0.54
Sep 23, 2025
341.00
343.50
332.50
332.50
332.50
-2.64%
45,445
0.57
Sep 22, 2025
339.50
344.00
336.00
341.50
341.50
+0.59%
41,535
0.52
Sep 19, 2025
339.00
339.50
335.00
339.50
339.50
+0.44%
198,258
2.52
Sep 18, 2025
324.00
340.00
321.50
338.00
338.00
+4.48%
50,006
0.63
Sep 17, 2025
332.50
335.50
323.50
323.50
323.50
-2.56%
51,454
0.65
Sep 16, 2025
332.00
337.50
329.00
332.00
332.00
+0.45%
41,677
0.52
Sep 15, 2025
337.00
343.00
328.50
330.50
330.50
-1.78%
62,819
0.79
Sep 12, 2025
334.00
340.50
333.00
336.50
336.50
+0.75%
41,819
0.52
Sep 11, 2025
325.00
338.00
325.00
334.00
334.00
+4.05%
59,853
0.73
Sep 10, 2025
321.00
326.50
321.00
321.00
321.00
+0.31%
117,249
1.45
Sep 09, 2025
314.50
322.50
312.50
320.00
320.00
+1.59%
35,151
0.43
Sep 08, 2025
314.50
317.00
309.00
315.00
315.00
+0.16%
29,739
0.36
Sep 05, 2025
315.00
319.50
311.50
314.50
314.50
+0.16%
34,268
0.41
Sep 04, 2025
309.00
317.50
307.50
314.00
314.00
+1.95%
87,471
1.06
Sep 03, 2025
310.00
315.50
304.50
308.00
308.00
-0.16%
309,199
3.90
Sep 02, 2025
307.00
313.50
307.00
308.50
308.50
-0.96%
60,716
0.76
Sep 01, 2025
311.50
316.00
310.00
311.50
311.50
0.00%
23,784
0.29
Aug 29, 2025
313.50
316.50
310.50
311.50
311.50
-0.64%
52,836
0.62
Aug 28, 2025
310.00
315.50
310.00
313.50
313.50
+1.13%
37,651
0.44
Aug 27, 2025
310.50
314.50
308.00
310.00
310.00
-0.48%
22,057
0.26
Aug 26, 2025
310.00
313.00
308.50
311.50
311.50
-0.32%
48,305
0.56
Aug 25, 2025
311.50
314.50
309.00
312.50
312.50
0.00%
59,124
0.69
Aug 22, 2025
301.50
312.50
301.50
312.50
312.50
+3.65%
35,689
0.41
Aug 21, 2025
304.50
306.00
300.50
301.50
301.50
-1.15%
403,044
4.91
Aug 20, 2025
300.00
305.50
300.00
305.00
305.00
-0.33%
142,465
1.76
Aug 19, 2025
308.00
311.00
304.50
306.00
306.00
-0.81%
44,082
0.54
Aug 18, 2025
307.00
312.00
306.00
308.50
308.50
+0.49%
30,786
0.38
Aug 15, 2025
312.00
312.50
306.00
307.00
307.00
-1.29%
30,695
0.37
Aug 14, 2025
306.50
312.50
305.50
311.00
311.00
+0.81%
30,885
0.37
Aug 13, 2025
309.00
312.50
306.00
308.50
308.50
-0.16%
42,390
0.49
Aug 12, 2025
312.00
316.00
306.00
309.00
309.00
-0.80%
26,529
0.30
Aug 11, 2025
308.00
314.50
308.00
311.50
311.50
-0.80%
32,814
0.37
Aug 08, 2025
321.50
321.50
312.50
314.00
314.00
-2.33%
43,181
0.48
Aug 07, 2025
319.50
323.50
317.00
321.50
321.50
+0.63%
36,040
0.39
Aug 06, 2025
320.50
324.00
316.00
319.50
319.50
-0.47%
58,478
0.60
Aug 05, 2025
319.50
327.00
319.50
321.00
321.00
+0.47%
53,778
0.55
Aug 04, 2025
315.00
324.50
315.00
319.50
319.50
+1.59%
52,733
0.54
Aug 01, 2025
314.50
318.00
312.50
314.50
314.50
-0.94%
49,297
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis