Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	208.00	214.50	207.00	210.55	205.71	4,822
2023-08-30	207.00	207.50	204.50	206.54	201.79	9,442
2023-08-29	206.00	208.50	204.50	205.44	200.71	256
2023-08-25	199.00	202.50	198.60	200.99	196.37	6,935
2023-08-24	197.40	198.00	195.40	197.40	192.86	2,226
2023-08-23	201.50	201.50	199.40	199.94	195.34	382
2023-08-22	203.00	203.00	200.35	201.62	196.99	73
2023-08-21	203.00	206.00	200.50	201.52	196.89	3,108
2023-08-18	198.20	201.50	196.00	198.85	194.27	5,638
2023-08-17	200.50	201.00	198.00	198.58	194.01	2,984
2023-08-16	206.00	206.00	205.50	205.53	200.81	1,290
2023-08-15	207.00	209.27	206.00	209.27	204.46	3,717
2023-08-14	206.50	215.00	206.50	213.98	209.06	408
2023-08-11	208.00	208.50	205.50	207.37	202.61	2,587
2023-08-10	210.50	215.50	207.00	208.02	203.24	1,596
2023-08-09	215.00	219.00	212.00	214.01	209.09	879
2023-08-08	215.00	220.00	210.00	214.25	209.33	6,499
2023-08-07	210.50	210.50	207.50	208.10	203.32	667
2023-08-04	212.00	213.50	210.00	212.48	207.59	2,231
2023-08-03	212.00	213.50	208.00	209.19	204.38	802
2023-08-02	209.00	216.00	206.00	212.90	208.00	6,798
2023-08-01	216.50	218.00	214.00	215.64	210.69	1,478
2023-07-31	220.50	221.02	218.50	221.02	215.94	665
2023-07-28	219.00	222.00	217.00	219.37	214.33	1,318
2023-07-27	212.00	220.00	212.00	217.50	212.50	15,885
2023-07-26	217.50	223.50	211.48	213.38	208.48	151,381
2023-07-25	222.00	226.00	220.00	223.49	218.35	12,023
2023-07-24	222.50	224.50	220.00	223.44	218.30	4,480
2023-07-21	242.50	242.50	210.00	218.29	213.27	19,300
2023-07-20	230.00	234.00	230.00	231.13	225.81	1,068
2023-07-19	237.00	237.00	231.00	232.40	227.06	1,922
2023-07-18	236.00	238.50	235.00	237.36	231.90	10,126
2023-07-17	240.00	241.50	232.99	237.12	231.67	2,503
2023-07-14	238.50	238.50	233.50	236.84	231.40	1,525
2023-07-13	238.00	242.50	238.00	241.02	235.48	5,036
2023-07-12	239.50	240.82	238.00	238.98	233.48	2,788
2023-07-11	239.50	242.50	236.00	240.38	234.86	7,930
2023-07-10	233.50	234.00	232.50	233.27	227.91	650
2023-07-07	229.50	235.50	229.00	234.12	228.74	3,521
2023-07-06	229.50	230.00	228.50	228.55	223.29	2,211
2023-07-05	225.00	230.50	225.00	228.08	222.84	4,430
2023-07-04	225.50	227.00	225.00	226.02	220.82	617
2023-07-03	229.00	229.00	225.00	225.18	220.01	1,654
2023-06-30	231.00	231.50	229.50	230.12	224.83	1,354
2023-06-29	230.50	232.00	230.00	231.48	226.16	4,845
2023-06-28	229.50	232.50	224.00	230.94	225.64	3,569
2023-06-27	233.00	234.50	229.50	231.47	226.15	4,782
2023-06-26	237.50	237.50	232.50	236.50	231.06	3,273
2023-06-22	235.50	238.48	235.50	238.48	232.99	819
2023-06-21	232.00	238.50	232.00	237.98	232.51	6,535
2023-06-20	241.50	241.50	236.00	236.99	231.54	2,990
2023-06-19	239.00	240.00	237.00	238.90	233.41	3,037
2023-06-16	240.00	241.50	238.00	239.99	234.48	4,919
2023-06-15	242.00	243.50	239.00	240.06	234.54	6,010
2023-06-14	248.00	248.00	241.50	244.23	238.62	1,294
2023-06-13	244.00	248.50	244.00	246.49	240.82	3,740
2023-06-12	240.50	246.00	240.50	242.06	236.49	2,938
2023-06-09	230.00	238.00	229.00	232.10	226.77	3,362
2023-06-08	226.00	231.50	226.00	230.59	225.29	3,636
2023-06-07	223.00	235.50	221.50	231.49	226.17	7,412

← NewerPage 14 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.