14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days kr230.00 kr270.00 Friday, 14th Jun 2024 IVSO.ST stock ended at kr250.00. This is 0.794% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.23% from a day low at kr247.50 to a day high of kr255.50.
90 days kr217.00 kr270.00
52 weeks kr157.00 kr270.00

Historical Invisio AB (publ) prices

Date Open High Low Close Volume
Jun 14, 2024 kr254.00 kr255.50 kr247.50 kr250.00 21 181
Jun 13, 2024 kr256.50 kr263.00 kr250.50 kr252.00 15 202
Jun 12, 2024 kr256.50 kr266.00 kr256.50 kr259.00 28 787
Jun 11, 2024 kr260.00 kr266.50 kr259.00 kr260.50 45 169
Jun 10, 2024 kr252.00 kr259.00 kr247.50 kr259.00 19 859
Jun 07, 2024 kr256.00 kr257.50 kr247.50 kr251.50 56 762
Jun 05, 2024 kr256.50 kr259.00 kr254.50 kr254.50 16 197
Jun 04, 2024 kr265.00 kr265.00 kr255.00 kr255.50 27 844
Jun 03, 2024 kr263.00 kr270.00 kr261.00 kr264.50 68 306
May 31, 2024 kr240.00 kr265.00 kr239.00 kr265.00 332 621
May 30, 2024 kr233.50 kr243.00 kr232.50 kr241.00 38 511
May 29, 2024 kr239.50 kr239.50 kr234.00 kr235.00 30 636
May 28, 2024 kr244.50 kr247.50 kr239.50 kr240.00 38 530
May 27, 2024 kr249.00 kr249.00 kr243.50 kr245.00 15 094
May 24, 2024 kr255.00 kr255.00 kr247.50 kr249.50 25 801
May 23, 2024 kr247.00 kr255.50 kr246.50 kr255.50 86 033
May 22, 2024 kr239.50 kr247.00 kr237.50 kr247.00 37 381
May 21, 2024 kr244.50 kr248.50 kr238.00 kr240.00 35 135
May 20, 2024 kr234.50 kr244.00 kr233.00 kr244.00 15 141
May 17, 2024 kr235.00 kr235.50 kr230.00 kr235.00 75 747
May 16, 2024 kr233.50 kr241.50 kr233.50 kr235.00 63 782
May 15, 2024 kr236.00 kr240.00 kr231.50 kr233.50 34 838
May 14, 2024 kr222.00 kr237.00 kr222.00 kr234.00 197 878
May 13, 2024 kr226.00 kr226.50 kr219.00 kr223.50 34 282
May 10, 2024 kr228.00 kr231.00 kr224.00 kr225.00 49 673

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IVSO.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the IVSO.ST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IVSO.ST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Invisio AB (publ)

Invisio AB (publ) Invisio AB (publ) develops and sells personal communication and hearing protection systems for professionals in the defense and military, law enforcement, and security sectors in Sweden, Europe, North America, and internationally. The company offers headsets, control units, intercom systems, accessories and remote push-to-talk units, and cables. Its products are used in high noise and hearing protection applications. The company sells its product... IVSO.ST Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT