Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	218.50	223.00	215.50	219.65	213.92	951
2023-03-02	219.00	225.00	213.98	225.00	219.13	231,340
2023-03-01	221.00	227.50	221.00	227.50	221.57	4,267
2023-02-28	219.00	223.00	216.00	222.50	216.70	6,045
2023-02-27	220.50	221.00	217.00	218.56	212.86	6,989
2023-02-24	214.50	214.50	211.50	211.99	206.47	2,110
2023-02-23	215.00	217.00	213.00	216.10	210.47	4,305
2023-02-22	209.50	216.00	209.00	211.67	206.15	2,132
2023-02-21	213.00	217.00	209.50	209.50	204.04	1,307
2023-02-20	216.00	216.00	211.00	211.00	205.50	608
2023-02-17	214.00	218.00	212.50	215.72	210.09	3,750
2023-02-16	216.00	219.00	212.00	217.98	212.29	4,794
2023-02-15	206.50	214.00	201.50	206.85	201.46	7,174
2023-02-14	203.50	210.00	198.60	205.08	199.73	11,272
2023-02-13	192.20	200.00	192.20	196.00	190.89	2,850
2023-02-10	176.80	186.00	176.80	186.00	181.15	1,532
2023-02-09	185.00	185.00	179.39	180.00	175.31	683
2023-02-08	193.40	196.00	188.60	188.60	183.68	4,612
2023-02-07	192.60	192.60	189.20	189.59	184.65	1,727
2023-02-06	192.40	192.40	191.20	192.00	186.99	2,801
2023-02-03	190.00	193.60	186.20	190.37	185.41	1,715
2023-02-02	185.40	191.00	185.40	190.41	185.44	897
2023-02-01	185.40	185.40	183.60	184.14	179.34	82
2023-01-31	178.20	182.40	175.20	175.20	170.63	514
2023-01-30	187.00	187.00	176.00	179.38	174.70	2,131
2023-01-27	184.60	186.80	183.80	184.61	179.80	762
2023-01-26	175.60	177.00	175.60	177.00	172.38	161
2023-01-25	174.80	176.60	174.20	174.40	169.85	1,314
2023-01-24	181.00	181.00	174.80	174.80	170.24	175
2023-01-23	177.00	177.60	173.60	173.81	169.27	314
2023-01-20	176.80	176.80	168.20	168.20	163.81	1,164
2023-01-19	174.00	174.00	173.99	173.99	169.46	592
2023-01-18	172.40	179.60	171.00	175.20	170.63	604
2023-01-17	174.20	174.20	174.20	174.20	169.66	674
2023-01-16	171.00	174.60	171.00	171.61	167.13	802
2023-01-13	174.00	176.40	172.20	176.00	171.41	3,779
2023-01-12	164.00	174.20	164.00	173.02	168.51	2,949
2023-01-11	157.00	162.20	157.00	161.96	157.74	1,398
2023-01-10	154.60	156.80	154.60	155.21	151.17	676
2023-01-09	158.40	158.40	154.80	155.80	151.74	6,076
2023-01-05	160.40	160.40	159.20	159.20	155.05	5,384
2023-01-04	161.00	161.20	160.00	160.58	156.40	889
2023-01-03	162.80	165.60	161.20	162.20	157.97	411
2022-12-30	167.80	168.00	163.40	163.85	159.57	2,813
2022-12-29	164.00	167.02	163.80	165.40	161.09	504
2022-12-28	163.00	163.40	163.00	163.40	159.14	19
2022-12-23	164.60	165.00	163.00	164.20	159.92	1,113
2022-12-22	164.80	167.00	162.60	165.21	160.90	476
2022-12-21	163.00	165.60	163.00	164.31	160.02	1,559
2022-12-20	159.60	164.20	158.60	161.34	157.14	222
2022-12-19	163.00	163.80	159.60	160.43	156.25	2,340
2022-12-16	167.60	167.60	161.20	162.02	157.79	1,134
2022-12-15	169.60	170.40	167.20	167.20	162.84	701
2022-12-14	166.80	174.00	166.20	170.42	165.98	7,400
2022-12-13	168.60	173.00	163.40	167.40	163.03	3,112
2022-12-12	162.00	167.00	161.20	166.20	161.87	3,213
2022-12-09	162.80	163.60	162.00	163.00	158.75	1,991
2022-12-08	161.60	164.00	159.40	161.03	156.83	3,390
2022-12-07	164.40	164.80	161.80	161.80	157.58	628
2022-12-06	171.00	171.20	168.60	168.80	164.40	1,714

← NewerPage 16 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.