Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 246.50 | 246.50 | 238.50 | 239.00 | 234.82 | 1,717 |
| 2024-05-20 | 238.00 | 243.50 | 238.00 | 243.00 | 238.75 | 951 |
| 2024-05-17 | 233.00 | 234.50 | 230.00 | 234.50 | 230.39 | 1,003 |
| 2024-05-16 | 240.00 | 240.50 | 235.00 | 235.00 | 230.89 | 888 |
| 2024-05-15 | 239.00 | 239.00 | 233.00 | 235.50 | 231.38 | 761 |
| 2024-05-14 | 226.50 | 236.00 | 226.50 | 236.00 | 231.87 | 186 |
| 2024-05-13 | 222.00 | 225.00 | 222.00 | 225.00 | 221.06 | 150 |
| 2024-05-10 | 225.00 | 228.00 | 225.00 | 225.00 | 221.06 | 1,135 |
| 2024-05-08 | 233.00 | 233.00 | 229.00 | 229.00 | 224.99 | 78 |
| 2024-05-07 | 230.50 | 236.00 | 220.50 | 233.00 | 227.64 | 4,330 |
| 2024-05-03 | 235.50 | 235.50 | 235.00 | 235.00 | 229.60 | 58 |
| 2024-05-02 | 241.00 | 243.00 | 236.00 | 237.00 | 231.55 | 69,032 |
| 2024-04-30 | 245.00 | 245.50 | 242.00 | 243.50 | 237.90 | 971 |
| 2024-04-29 | 239.50 | 247.50 | 239.50 | 247.50 | 241.81 | 1,530 |
| 2024-04-26 | 241.50 | 241.50 | 238.00 | 239.20 | 233.70 | 11,272 |
| 2024-04-25 | 243.00 | 247.00 | 237.98 | 242.43 | 236.86 | 78,252 |
| 2024-04-24 | 243.50 | 249.00 | 243.50 | 247.98 | 242.27 | 2,270 |
| 2024-04-23 | 244.50 | 249.50 | 243.50 | 245.50 | 239.86 | 4,229 |
| 2024-04-22 | 246.50 | 249.00 | 243.00 | 247.55 | 241.86 | 1,417 |
| 2024-04-19 | 243.50 | 247.00 | 243.50 | 247.00 | 241.32 | 751 |
| 2024-04-18 | 249.50 | 249.50 | 245.50 | 249.00 | 243.28 | 1,207 |
| 2024-04-17 | 250.00 | 253.00 | 247.00 | 250.50 | 244.74 | 1,960 |
| 2024-04-16 | 250.50 | 252.00 | 249.00 | 251.51 | 245.73 | 1,688 |
| 2024-04-15 | 231.50 | 254.00 | 231.50 | 253.47 | 247.64 | 1,495 |
| 2024-04-12 | 247.00 | 247.00 | 233.98 | 240.77 | 235.24 | 2,783 |
| 2024-04-11 | 235.00 | 238.50 | 226.50 | 235.60 | 230.18 | 83,253 |
| 2024-04-10 | 233.50 | 234.98 | 224.50 | 228.24 | 222.99 | 5,791 |
| 2024-04-09 | 250.00 | 251.00 | 233.98 | 234.00 | 228.62 | 680 |
| 2024-04-08 | 245.50 | 249.52 | 245.50 | 249.50 | 243.76 | 695 |
| 2024-04-05 | 242.00 | 242.52 | 241.00 | 242.52 | 236.94 | 1,210 |
| 2024-04-04 | 242.00 | 245.50 | 242.00 | 243.00 | 237.41 | 3,985 |
| 2024-04-03 | 240.00 | 242.50 | 235.50 | 238.07 | 232.60 | 3,440 |
| 2024-04-02 | 244.50 | 247.00 | 242.49 | 243.29 | 237.70 | 2,084 |
| 2024-03-28 | 247.00 | 247.00 | 244.02 | 244.05 | 238.44 | 810 |
| 2024-03-27 | 249.99 | 251.89 | 249.99 | 250.00 | 244.25 | 1,910 |
| 2024-03-26 | 246.50 | 249.00 | 246.50 | 248.00 | 242.30 | 58 |
| 2024-03-25 | 247.00 | 249.00 | 244.50 | 248.09 | 242.38 | 75,175 |
| 2024-03-22 | 243.00 | 244.52 | 242.98 | 244.50 | 238.88 | 2,198 |
| 2024-03-21 | 244.00 | 245.00 | 241.00 | 242.52 | 236.95 | 2,485 |
| 2024-03-20 | 240.50 | 241.00 | 239.00 | 239.37 | 233.87 | 1,765 |
| 2024-03-19 | 233.00 | 237.00 | 233.00 | 233.65 | 228.28 | 2,306 |
| 2024-03-18 | 233.50 | 236.50 | 233.50 | 234.46 | 229.07 | 1,957 |
| 2024-03-15 | 228.00 | 230.50 | 228.00 | 229.61 | 224.33 | 1,100 |
| 2024-03-14 | 233.50 | 233.50 | 225.50 | 228.10 | 222.86 | 1,879 |
| 2024-03-13 | 225.50 | 227.02 | 225.00 | 227.02 | 221.80 | 1,978 |
| 2024-03-12 | 210.00 | 226.00 | 209.00 | 215.57 | 210.62 | 1,197 |
| 2024-03-11 | 212.50 | 212.50 | 208.99 | 211.48 | 206.62 | 150 |
| 2024-03-08 | 215.00 | 215.99 | 213.50 | 213.58 | 208.67 | 498 |
| 2024-03-07 | 214.00 | 217.00 | 214.00 | 215.92 | 210.96 | 1,383 |
| 2024-03-06 | 216.00 | 217.00 | 215.00 | 215.53 | 210.58 | 1,039 |
| 2024-03-05 | 221.00 | 221.02 | 218.00 | 221.02 | 215.94 | 820 |
| 2024-03-04 | 219.50 | 221.00 | 218.99 | 219.16 | 214.12 | 1,151 |
| 2024-03-01 | 218.00 | 223.50 | 218.00 | 222.48 | 217.36 | 1,352 |
| 2024-02-29 | 218.50 | 218.50 | 214.00 | 218.10 | 213.09 | 2,861 |
| 2024-02-28 | 220.50 | 220.50 | 216.50 | 217.48 | 212.48 | 1,855 |
| 2024-02-27 | 219.00 | 220.52 | 217.50 | 219.61 | 214.56 | 1,526 |
| 2024-02-26 | 219.50 | 221.50 | 218.49 | 219.71 | 214.66 | 1,090 |
| 2024-02-23 | 220.00 | 223.00 | 220.00 | 220.60 | 215.53 | 3,247 |
| 2024-02-22 | 220.50 | 220.50 | 217.00 | 218.94 | 213.90 | 1,964 |
| 2024-02-21 | 214.00 | 217.00 | 214.00 | 215.20 | 210.25 | 852 |
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.