Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 237.00 | 241.00 | 235.00 | 239.50 | 235.31 | 212 |
| 2024-08-15 | 235.00 | 237.50 | 235.00 | 237.50 | 233.34 | 119 |
| 2024-08-14 | 239.00 | 239.00 | 233.00 | 235.00 | 230.89 | 334 |
| 2024-08-13 | 235.50 | 235.50 | 234.50 | 234.50 | 230.39 | 142 |
| 2024-08-12 | 231.00 | 233.00 | 231.00 | 233.00 | 228.92 | 5 |
| 2024-08-09 | 236.00 | 236.00 | 229.00 | 230.00 | 225.97 | 376 |
| 2024-08-08 | 224.00 | 230.50 | 224.00 | 230.50 | 226.46 | 700 |
| 2024-08-07 | 232.50 | 232.50 | 232.00 | 232.50 | 228.43 | 168 |
| 2024-08-06 | 228.00 | 228.00 | 224.50 | 226.00 | 222.04 | 654 |
| 2024-08-05 | 226.00 | 231.00 | 226.00 | 226.50 | 222.53 | 144 |
| 2024-08-02 | 237.50 | 241.50 | 236.00 | 236.00 | 231.87 | 215 |
| 2024-08-01 | 245.50 | 245.50 | 244.50 | 244.50 | 240.22 | 85 |
| 2024-07-31 | 246.50 | 250.00 | 246.50 | 248.50 | 244.15 | 28 |
| 2024-07-30 | 240.50 | 245.00 | 240.50 | 245.00 | 240.71 | 199 |
| 2024-07-29 | 244.50 | 249.00 | 244.00 | 244.00 | 239.73 | 386 |
| 2024-07-26 | 248.00 | 248.00 | 246.00 | 247.00 | 242.68 | 160 |
| 2024-07-25 | 246.50 | 247.50 | 240.00 | 242.50 | 238.25 | 270 |
| 2024-07-24 | 248.50 | 249.50 | 247.50 | 249.50 | 245.13 | 341 |
| 2024-07-23 | 248.00 | 249.00 | 247.00 | 249.00 | 244.64 | 363 |
| 2024-07-22 | 267.50 | 267.50 | 250.50 | 251.00 | 246.61 | 800 |
| 2024-07-19 | 293.00 | 296.50 | 271.50 | 271.50 | 266.75 | 364 |
| 2024-07-18 | 257.00 | 266.00 | 257.00 | 264.50 | 259.87 | 215 |
| 2024-07-17 | 259.50 | 263.50 | 259.50 | 263.50 | 258.89 | 140 |
| 2024-07-16 | 255.50 | 255.50 | 255.00 | 255.00 | 250.54 | 36 |
| 2024-07-15 | 258.50 | 260.00 | 256.00 | 256.00 | 251.52 | 85 |
| 2024-07-12 | 249.00 | 250.50 | 249.00 | 250.50 | 246.11 | 8 |
| 2024-07-11 | 245.00 | 250.50 | 242.50 | 250.50 | 246.11 | 771 |
| 2024-07-10 | 238.50 | 244.00 | 238.50 | 244.00 | 239.73 | 222 |
| 2024-07-09 | 236.50 | 237.00 | 231.50 | 236.00 | 231.87 | 668 |
| 2024-07-08 | 233.50 | 236.00 | 233.50 | 234.50 | 230.39 | 156 |
| 2024-07-05 | 234.00 | 236.00 | 232.00 | 232.00 | 227.94 | 15,072 |
| 2024-07-04 | 233.00 | 234.00 | 233.00 | 233.00 | 228.92 | 82 |
| 2024-07-03 | 230.00 | 234.50 | 230.00 | 232.00 | 227.94 | 59 |
| 2024-07-02 | 229.00 | 229.00 | 227.00 | 227.00 | 223.03 | 35 |
| 2024-07-01 | 235.00 | 235.00 | 232.50 | 232.50 | 228.43 | 20,043 |
| 2024-06-28 | 239.00 | 239.00 | 232.50 | 235.00 | 230.89 | 40 |
| 2024-06-27 | 238.00 | 239.00 | 236.00 | 236.00 | 231.87 | 119 |
| 2024-06-26 | 240.50 | 241.50 | 235.50 | 237.00 | 232.85 | 135 |
| 2024-06-25 | 246.00 | 246.00 | 237.50 | 239.00 | 234.82 | 5,164 |
| 2024-06-24 | 246.00 | 249.50 | 244.50 | 249.50 | 245.13 | 659 |
| 2024-06-20 | 243.50 | 247.00 | 243.50 | 247.00 | 242.68 | 128 |
| 2024-06-19 | 244.00 | 244.00 | 240.00 | 243.00 | 238.75 | 76 |
| 2024-06-18 | 253.00 | 253.00 | 243.00 | 243.00 | 238.75 | 241 |
| 2024-06-17 | 250.50 | 250.50 | 247.00 | 250.50 | 246.11 | 343 |
| 2024-06-14 | 248.00 | 250.00 | 248.00 | 250.00 | 245.62 | 759 |
| 2024-06-13 | 262.00 | 262.00 | 250.50 | 250.50 | 246.11 | 678 |
| 2024-06-12 | 263.00 | 263.00 | 256.00 | 263.00 | 258.40 | 111 |
| 2024-06-11 | 264.00 | 266.00 | 259.50 | 260.78 | 256.22 | 6,068 |
| 2024-06-10 | 249.50 | 256.00 | 249.50 | 254.50 | 250.04 | 187 |
| 2024-06-07 | 256.00 | 256.00 | 248.50 | 248.50 | 244.15 | 95 |
| 2024-06-05 | 257.50 | 257.50 | 257.50 | 257.50 | 252.99 | 2 |
| 2024-06-04 | 257.50 | 257.50 | 256.50 | 256.50 | 252.01 | 67 |
| 2024-06-03 | 265.00 | 269.50 | 261.50 | 261.50 | 256.92 | 649 |
| 2024-05-31 | 257.50 | 265.00 | 257.50 | 265.00 | 260.36 | 388 |
| 2024-05-30 | 232.50 | 241.00 | 232.50 | 240.50 | 236.29 | 26,364 |
| 2024-05-29 | 236.00 | 236.00 | 236.00 | 236.00 | 231.87 | 81 |
| 2024-05-28 | 242.50 | 246.50 | 239.50 | 240.00 | 235.80 | 1,756 |
| 2024-05-24 | 250.00 | 250.50 | 247.50 | 247.50 | 243.17 | 1,225 |
| 2024-05-23 | 249.00 | 253.00 | 249.00 | 253.00 | 248.57 | 1,230 |
| 2024-05-22 | 239.00 | 247.00 | 237.50 | 246.00 | 241.69 | 2,059 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 3.0000 SEK |
| 2025-05-07 | 2.3000 SEK |
| 2024-05-08 | 1.3000 SEK |
| 2023-05-05 | 0.7000 SEK |
| 2022-05-05 | 0.7000 SEK |
| 2021-04-29 | 0.7000 SEK |
| 2020-05-06 | 0.8500 SEK |
| 2019-05-03 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.