Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	229.00	229.00	223.00	224.73	219.56	1,359
2023-06-02	227.50	230.00	227.00	228.90	223.64	11,014
2023-06-01	227.00	229.00	224.50	227.42	222.19	8,750
2023-05-31	221.00	227.44	220.50	227.44	222.21	12,737
2023-05-30	221.50	224.00	218.00	220.56	215.49	7,118
2023-05-26	223.00	225.00	221.00	221.34	216.25	1,982
2023-05-25	223.50	224.00	221.50	222.62	217.50	2,553
2023-05-24	219.00	222.50	217.00	219.52	214.48	3,640
2023-05-23	231.00	232.50	224.98	226.50	221.29	1,220
2023-05-22	225.50	232.00	224.50	228.13	222.88	9,516
2023-05-19	232.00	235.00	228.00	233.13	227.78	6,790
2023-05-17	237.00	238.00	233.48	234.61	229.22	2,868
2023-05-16	237.50	237.50	233.00	235.45	230.03	5,374
2023-05-15	228.00	232.50	227.50	229.91	224.62	7,370
2023-05-12	223.00	232.00	223.00	228.61	223.36	14,532
2023-05-11	217.00	221.00	217.00	219.10	214.06	9,863
2023-05-10	228.00	229.50	223.00	226.84	221.63	7,835
2023-05-09	231.00	232.00	226.50	227.51	222.28	4,885
2023-05-05	214.50	218.00	203.50	213.87	208.95	3,866
2023-05-04	204.00	222.50	204.00	221.34	215.56	4,506
2023-05-03	209.50	210.50	207.50	209.12	203.67	4,993
2023-05-02	211.00	212.00	207.00	207.50	202.09	3,078
2023-04-28	213.00	214.50	209.50	212.39	206.85	1,357
2023-04-27	212.50	214.50	210.50	213.50	207.93	3,866
2023-04-26	211.50	213.50	208.00	212.89	207.34	4,942
2023-04-25	216.00	217.00	213.00	214.80	209.20	2,721
2023-04-24	217.50	219.00	217.00	217.50	211.83	4,003
2023-04-21	219.00	220.00	216.48	216.50	210.85	1,892
2023-04-20	222.00	222.00	221.50	221.50	215.72	454
2023-04-19	223.00	227.00	216.50	223.48	217.65	8,101
2023-04-18	215.00	218.50	211.50	215.56	209.94	1,842
2023-04-17	235.50	235.50	230.00	230.50	224.49	4,336
2023-04-14	231.50	236.00	230.00	235.50	229.36	2,801
2023-04-13	228.00	229.50	226.00	229.01	223.04	5,324
2023-04-12	226.00	227.00	219.00	224.50	218.65	5,444
2023-04-11	223.00	227.00	222.00	226.00	220.11	4,219
2023-04-06	215.50	221.51	215.50	216.98	211.32	1,930
2023-04-05	218.50	219.50	216.00	219.50	213.78	2,677
2023-04-04	221.50	221.50	217.99	219.41	213.69	2,775
2023-04-03	213.50	219.00	213.50	215.48	209.86	2,178
2023-03-31	214.50	216.00	214.50	214.52	208.93	277
2023-03-30	214.50	215.00	212.50	214.02	208.44	2,365
2023-03-29	210.00	212.00	206.50	209.12	203.66	5,649
2023-03-28	213.00	213.00	207.00	207.58	202.17	2,172
2023-03-27	208.50	213.00	206.00	212.50	206.96	4,058
2023-03-24	205.00	205.50	203.50	204.00	198.68	1,330
2023-03-23	209.00	209.00	207.00	207.98	202.56	7,127
2023-03-22	209.00	211.00	207.50	209.73	204.26	2,949
2023-03-21	215.00	215.00	210.50	211.00	205.50	1,635
2023-03-20	207.50	210.00	205.00	208.06	202.64	3,643
2023-03-17	214.50	215.50	210.50	212.25	206.71	928
2023-03-16	211.50	220.00	210.00	219.48	213.75	2,453
2023-03-15	218.50	218.50	210.50	215.01	209.41	1,479
2023-03-14	215.50	221.00	215.00	217.49	211.81	2,989
2023-03-13	218.50	218.50	210.00	211.52	206.01	1,426
2023-03-10	223.50	224.00	218.00	221.09	215.33	586
2023-03-09	222.50	226.00	222.00	225.00	219.13	707
2023-03-08	222.00	222.50	219.50	220.39	214.64	3,674
2023-03-07	220.00	221.50	217.50	218.48	212.78	3,479
2023-03-06	218.00	221.00	216.50	221.00	215.24	1,138

← NewerPage 15 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.