Invisio AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	212.50	213.50	212.50	212.74	207.85	181
2024-02-19	208.00	211.50	206.50	207.87	203.09	2,485
2024-02-16	201.50	212.50	201.00	208.98	204.18	2,266
2024-02-15	205.00	205.48	202.00	203.58	198.90	1,160
2024-02-14	211.00	211.00	205.98	205.98	201.24	1,924
2024-02-13	211.50	215.49	209.50	213.20	208.30	926
2024-02-12	215.50	215.99	214.00	214.48	209.55	2,063
2024-02-09	214.00	215.01	213.50	213.98	209.06	105
2024-02-08	210.00	213.50	207.00	212.07	207.19	1,228
2024-02-07	208.50	210.00	207.01	207.54	202.77	661
2024-02-06	202.50	210.00	202.50	205.05	200.33	2,160
2024-02-05	206.50	207.50	202.50	206.49	201.75	1,750
2024-02-02	207.00	209.02	206.50	207.99	203.21	1,056
2024-02-01	204.50	209.00	201.52	201.52	196.89	847
2024-01-31	205.00	205.52	202.50	204.28	199.58	804
2024-01-30	203.06	203.06	203.00	203.00	198.33	187
2024-01-29	203.00	206.00	203.00	204.19	199.49	230
2024-01-26	203.00	207.00	203.00	206.05	201.31	603
2024-01-25	200.50	201.50	197.20	201.48	196.85	1,080
2024-01-24	193.00	195.40	191.66	195.13	190.64	1,367
2024-01-23	192.96	193.00	192.96	193.00	188.56	275
2024-01-22	187.00	188.60	182.60	188.00	183.68	671
2024-01-19	191.00	191.00	183.40	184.15	179.92	3,482
2024-01-18	185.00	193.20	184.40	185.81	181.54	2,717
2024-01-17	186.80	187.60	184.40	185.95	181.67	2,246
2024-01-16	194.40	194.40	190.40	191.16	186.77	789
2024-01-15	196.60	196.60	192.99	193.28	188.84	1,630
2024-01-12	196.40	197.40	195.80	196.46	191.94	921
2024-01-11	191.40	195.00	190.60	193.43	188.98	2,300
2024-01-10	194.00	194.00	189.00	189.48	185.12	833
2024-01-09	191.40	195.20	190.60	193.45	189.00	1,238
2024-01-08	186.20	190.54	186.00	190.54	186.16	1,133
2024-01-05	186.80	188.00	185.37	186.61	182.32	317
2024-01-04	188.60	194.20	187.20	189.60	185.24	1,866
2024-01-03	191.80	191.80	186.40	188.38	184.05	2,287
2024-01-02	197.20	197.20	191.80	192.80	188.37	4,057
2023-12-29	198.40	198.40	194.40	195.99	191.49	1,241
2023-12-28	193.40	197.60	193.40	197.60	193.05	1,897
2023-12-27	191.80	193.20	191.40	192.32	187.90	1,442
2023-12-22	190.80	191.20	187.00	190.78	186.40	1,034
2023-12-21	188.20	190.40	187.40	189.90	185.53	3,820
2023-12-20	189.00	190.40	188.20	188.80	184.46	700
2023-12-19	190.80	192.20	190.00	191.42	187.02	420
2023-12-18	187.20	188.80	187.20	188.22	183.89	811
2023-12-15	193.20	193.20	188.40	190.60	186.22	876
2023-12-14	188.40	192.60	182.80	191.11	186.72	1,123
2023-12-13	184.20	186.80	182.00	185.02	180.77	2,302
2023-12-12	184.60	185.80	182.60	185.09	180.83	2,445
2023-12-11	182.60	184.20	182.41	184.00	179.77	304
2023-12-08	184.00	185.20	181.00	183.86	179.63	969
2023-12-07	174.20	183.40	174.20	182.80	178.59	3,562
2023-12-06	173.60	179.80	173.60	179.62	175.49	657
2023-12-05	176.60	178.40	176.60	177.20	173.12	953
2023-12-04	180.40	180.40	176.80	178.48	174.38	809
2023-12-01	178.80	180.79	177.80	179.21	175.09	3,078
2023-11-30	179.40	179.40	176.00	177.70	173.62	1,632
2023-11-29	181.20	183.20	180.39	181.42	177.25	384
2023-11-28	180.80	181.00	174.00	180.14	176.00	863
2023-11-27	182.40	183.40	181.60	181.76	177.58	1,607
2023-11-24	183.80	184.80	182.00	183.82	179.59	442

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.