Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	182.60	186.40	182.60	185.78	181.51	1,111
2023-11-22	182.20	186.00	182.00	184.67	180.42	988
2023-11-21	186.80	187.80	181.20	182.77	178.56	2,301
2023-11-20	186.00	187.80	185.20	185.98	181.70	2,233
2023-11-17	184.00	185.20	180.80	183.21	179.00	1,663
2023-11-16	184.60	184.60	178.00	180.19	176.05	552
2023-11-15	182.60	184.42	182.60	184.42	180.18	203
2023-11-14	177.60	182.80	176.20	180.98	176.82	320
2023-11-13	180.40	180.40	174.80	176.79	172.73	2,786
2023-11-10	177.60	180.00	177.40	179.41	175.29	1,141
2023-11-09	172.80	179.60	172.20	174.02	170.02	2,121
2023-11-08	176.40	177.80	173.19	173.19	169.21	798
2023-11-07	179.80	180.00	177.20	179.16	175.04	4,087
2023-11-06	180.60	181.60	178.39	178.95	174.84	2,277
2023-11-03	180.80	183.80	180.60	181.17	177.00	2,778
2023-11-02	173.20	179.39	173.00	179.18	175.06	3,666
2023-11-01	168.00	171.80	166.32	169.90	166.00	5,492
2023-10-31	166.00	169.00	165.20	167.79	163.93	2,892
2023-10-30	167.00	167.00	163.40	165.27	161.47	4,217
2023-10-27	161.20	167.00	160.80	164.60	160.82	15,795
2023-10-26	162.00	169.00	162.00	165.53	161.72	8,371
2023-10-25	179.80	182.00	158.00	163.87	160.11	2,044
2023-10-24	181.00	183.60	179.80	180.62	176.47	1,805
2023-10-23	176.40	179.00	176.00	177.55	173.46	1,564
2023-10-20	174.40	177.60	172.80	177.42	173.34	316
2023-10-19	183.00	183.60	176.20	178.44	174.34	3,250
2023-10-18	188.60	188.60	183.00	185.34	181.08	961
2023-10-17	189.00	189.00	186.20	187.95	183.63	3,311
2023-10-16	183.80	188.00	183.80	186.17	181.89	3,902
2023-10-13	191.60	191.60	183.80	183.81	179.59	2,078
2023-10-12	195.60	198.20	194.20	195.76	191.26	4,761
2023-10-11	197.60	197.60	193.40	194.54	190.07	1,424
2023-10-10	194.60	195.80	191.00	195.09	190.60	1,136
2023-10-09	198.60	200.50	192.21	194.79	190.32	885
2023-10-06	197.80	198.20	195.40	197.14	192.61	1,781
2023-10-05	197.40	198.20	195.80	196.78	192.26	4,695
2023-10-04	193.00	195.60	191.40	193.36	188.91	790
2023-10-03	198.80	199.80	194.40	197.30	192.77	1,814
2023-10-02	199.20	199.20	195.00	197.49	192.95	2,546
2023-09-29	199.80	200.00	197.80	198.36	193.80	3,038
2023-09-28	196.60	197.60	191.20	196.58	192.06	150,109
2023-09-27	188.00	193.80	187.60	193.38	188.93	939
2023-09-26	192.60	192.60	186.40	189.19	184.84	2,649
2023-09-25	197.60	197.60	192.00	193.79	189.34	962
2023-09-22	193.40	194.60	190.00	194.15	189.69	3,398
2023-09-21	191.40	196.40	191.40	194.07	189.61	2,217
2023-09-20	197.00	198.00	195.80	195.80	191.30	572
2023-09-19	198.20	199.40	195.81	199.40	194.82	1,501
2023-09-18	201.50	203.00	200.00	201.93	197.29	1,806
2023-09-15	206.00	206.50	203.00	203.57	198.89	2,009
2023-09-14	196.60	204.00	196.20	199.98	195.38	2,792
2023-09-13	194.60	195.40	191.20	193.62	189.17	1,411
2023-09-12	202.50	208.00	194.38	196.94	192.41	2,898
2023-09-11	206.00	209.00	206.00	207.30	202.54	1,583
2023-09-08	208.00	211.00	207.00	209.04	204.24	1,249
2023-09-07	204.00	207.50	204.00	206.23	201.49	2,257
2023-09-06	204.50	205.02	203.00	205.02	200.31	412
2023-09-05	214.50	214.50	204.50	208.28	203.49	927
2023-09-04	216.50	217.25	211.50	214.93	209.99	951
2023-09-01	211.00	215.00	211.00	212.37	207.48	1,429

← NewerPage 13 of 21 · 1,235 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.