Invisio AB (publ) (0R86.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0R86.L Historical Return
If you invested 1000 kr in Invisio AB (publ) (0R86.L) since IPO date, it would be worth 3,854.46 kr as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 1,411.12 kr, while 1000 kr invested 1 year ago would be worth 772.46 kr. This corresponds to total returns of 285.45%, 41.11%, -22.75%, respectively, with annualized returns of 14.61%, 7.13%, -22.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0R86.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 246 | 242.3 | 242.3 | 246 | 241.2 | 4,915 |
| September 29, 2026 | 229.3 | 247.6 | 247.6 | 250.6 | 229.3 | 7,335 |
| September 28, 2026 | 231.2 | 228.1 | 228.1 | 231.2 | 227.8 | 2,805 |
| September 25, 2026 | 229.6 | 228.2 | 228.2 | 229.6 | 228 | 51 |
| September 24, 2026 | 228.6 | 230.4 | 230.4 | 231.6 | 228.6 | 1,016 |
| September 23, 2026 | 238.3 | 234.6 | 234.6 | 238.3 | 231.4 | 1,273 |
| September 22, 2026 | 237.6 | 236 | 236 | 242 | 236 | 1,345 |
| September 21, 2026 | 231 | 232.6 | 232.6 | 232.6 | 230.8 | 951 |
| September 18, 2026 | 236.5 | 236.45 | 236.45 | 236.5 | 230.6 | 3,323 |
| September 17, 2026 | 237.2 | 236.98 | 236.98 | 237.2 | 236.98 | 16,000 |
| September 16, 2026 | 225 | 227.26 | 227.26 | 227.4 | 222.6 | 4,794 |
| September 15, 2026 | 224.3 | 226.59 | 226.59 | 226.8 | 224.3 | 1,760 |
| September 11, 2026 | 235.2 | 230 | 230 | 235.2 | 229.6 | 342 |
| September 10, 2026 | 234 | 234.3 | 234.3 | 235.2 | 232.6 | 963 |
| September 09, 2026 | 235 | 232.87 | 232.87 | 235 | 232.8 | 12,190 |
| September 08, 2026 | 230.6 | 233.8 | 233.8 | 235.8 | 230.35 | 7,873 |
| September 07, 2026 | 240.9 | 239.9 | 239.9 | 241.2 | 233.8 | 2,706 |
| September 04, 2026 | 237.2 | 238.37 | 238.37 | 238.37 | 235.8 | 812 |
| September 03, 2026 | 227.8 | 231.67 | 231.67 | 232 | 224.3 | 616 |
| September 02, 2026 | 229.5 | 225 | 225 | 229.5 | 225 | 1,624 |
| September 01, 2026 | 227.8 | 226.8 | 226.8 | 227.8 | 225.5 | 860 |
| August 28, 2026 | 242.4 | 242.47 | 242.47 | 242.47 | 234.8 | 12,608 |
| August 27, 2026 | 235.6 | 240.8 | 240.8 | 241.2 | 235.6 | 2,175 |
| August 26, 2026 | 232.6 | 232.6 | 232.6 | 232.6 | 232.6 | 40 |
| August 25, 2026 | 231.6 | 231.4 | 231.4 | 231.6 | 231.4 | 236 |
| August 24, 2026 | 227.1 | 226.41 | 226.41 | 227.2 | 223.6 | 267 |
| August 21, 2026 | 229.2 | 227 | 227 | 229.4 | 227 | 1,359 |
| August 20, 2026 | 226.7 | 231.2 | 231.2 | 231.6 | 226.7 | 1,136 |
| August 19, 2026 | 229.4 | 225.73 | 225.73 | 229.4 | 225.2 | 26,834 |
| August 18, 2026 | 234.2 | 230.4 | 230.4 | 234.6 | 229.8 | 4,753 |
| August 17, 2026 | 237.9 | 234 | 234 | 239.8 | 234 | 2,332 |
| August 14, 2026 | 239 | 238.99 | 238.99 | 246.2 | 236.8 | 24,534 |
| August 13, 2026 | 230.5 | 225.2 | 225.2 | 232.4 | 225.2 | 25,758 |
| August 12, 2026 | 228.9 | 230.4 | 230.4 | 231 | 228.1 | 38,008 |
| August 11, 2026 | 230.2 | 230.42 | 230.42 | 230.5 | 228.8 | 952 |
| August 10, 2026 | 228.4 | 228.7 | 228.7 | 228.7 | 222 | 982 |
| August 07, 2026 | 218.2 | 225.07 | 225.07 | 228.4 | 218.2 | 2,615 |
| August 06, 2026 | 216.4 | 217.9 | 217.9 | 221 | 216.4 | 5,344 |
| August 05, 2026 | 215.8 | 216.12 | 216.12 | 218.2 | 213.6 | 5,131 |
| August 04, 2026 | 215.2 | 217.2 | 217.2 | 220 | 215.2 | 39,055 |
| August 03, 2026 | 211.1 | 211.2 | 211.2 | 212 | 210 | 336 |
| July 31, 2026 | 208.9 | 207.8 | 207.8 | 213 | 207.8 | 2,816 |
| July 30, 2026 | 211.1 | 207.2 | 207.2 | 211.5 | 207.2 | 4,507 |
| July 29, 2026 | 214.1 | 211.4 | 211.4 | 214.1 | 209.8 | 415 |
| July 28, 2026 | 213.6 | 211.26 | 211.26 | 213.6 | 211.26 | 1,263 |
| July 27, 2026 | 207.2 | 205.16 | 205.16 | 207.2 | 203.15 | 1,760 |
| July 23, 2026 | 208.8 | 207.43 | 207.43 | 208.8 | 206 | 3,314 |
| July 22, 2026 | 205 | 211.2 | 211.2 | 212.1 | 205 | 3,661 |
| July 21, 2026 | 204 | 204.6 | 204.6 | 205.2 | 201.2 | 26,883 |
| July 20, 2026 | 204.3 | 197.1 | 197.1 | 204.3 | 195.5 | 10,392 |
| July 17, 2026 | 207.7 | 209.62 | 209.62 | 220.8 | 206.8 | 41,121 |
| July 16, 2026 | 212 | 209 | 209 | 212.7 | 206 | 42,167 |
| July 15, 2026 | 205.2 | 206.08 | 206.08 | 211.6 | 204 | 12,314 |
| July 14, 2026 | 210.2 | 211.27 | 211.27 | 212 | 208.4 | 9,321 |
| July 13, 2026 | 214.9 | 213 | 213 | 214.9 | 211.2 | 2,907 |
| July 10, 2026 | 214.6 | 214.5 | 214.5 | 215.6 | 214.5 | 229 |
| July 09, 2026 | 215.3 | 214.1 | 214.1 | 215.3 | 214 | 6,725 |
| July 08, 2026 | 213.8 | 214.4 | 214.4 | 215.2 | 211.3 | 847 |
| July 07, 2026 | 222 | 218.87 | 218.87 | 222 | 217.6 | 7,615 |
| July 06, 2026 | 219 | 219.94 | 219.94 | 220 | 218.2 | 6,167 |
AD
