Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	176.40	178.20	173.60	173.60	169.07	3,263
2022-12-02	174.00	176.60	173.40	173.40	168.88	2,615
2022-12-01	166.60	172.20	165.20	172.20	167.71	2,946
2022-11-30	165.20	167.00	164.00	165.29	160.98	1,964
2022-11-29	164.00	167.20	164.00	166.00	161.67	2,318
2022-11-28	166.00	166.20	164.60	165.60	161.28	1,315
2022-11-25	166.60	167.38	164.20	167.38	163.02	4,230
2022-11-24	169.00	169.00	165.40	167.16	162.80	6,230
2022-11-23	170.80	170.80	168.80	169.38	164.96	875
2022-11-22	165.40	172.00	164.60	165.18	160.87	9,376
2022-11-21	160.40	164.60	160.40	164.40	160.11	2,967
2022-11-18	159.60	162.39	159.60	161.89	157.67	2,707
2022-11-17	157.80	159.40	155.40	158.08	153.96	738
2022-11-16	167.20	167.20	156.20	157.60	153.49	7,044
2022-11-15	165.40	169.40	165.20	166.81	162.46	768
2022-11-14	161.00	165.40	160.20	165.22	160.91	3,051
2022-11-11	159.00	161.80	158.00	160.11	155.93	7,430
2022-11-10	160.40	160.40	155.40	157.58	153.47	2,594
2022-11-09	161.00	162.40	157.20	162.40	158.16	5,756
2022-11-08	161.80	163.00	161.20	163.00	158.75	6,874
2022-11-07	157.60	161.00	157.60	160.98	156.79	1,435
2022-11-04	159.00	159.00	157.40	158.31	154.18	1,318
2022-11-03	156.60	161.20	156.60	157.60	153.49	645
2022-11-02	153.20	159.60	153.20	159.20	155.05	631
2022-11-01	165.00	166.80	156.80	163.94	159.66	2,832
2022-10-31	156.60	164.00	156.60	163.60	159.33	1,978
2022-10-28	144.00	157.40	143.00	150.45	146.53	5,576
2022-10-27	154.80	154.80	139.80	144.58	140.81	13,164
2022-10-26	150.00	154.20	150.00	154.20	150.18	688
2022-10-25	145.20	151.60	145.20	151.60	147.65	220
2022-10-24	144.80	147.40	144.80	145.80	142.00	3,229
2022-10-21	142.20	143.80	140.20	142.19	138.48	2,467
2022-10-20	139.80	143.00	139.80	139.80	136.16	677
2022-10-19	146.80	148.80	139.80	140.76	137.09	5,459
2022-10-18	142.40	145.40	142.20	143.60	139.86	2,012
2022-10-17	139.00	142.00	137.20	140.04	136.38	2,940
2022-10-14	139.80	142.20	137.80	138.80	135.18	1,056
2022-10-13	132.80	137.00	131.60	136.80	133.23	791
2022-10-12	126.40	135.60	126.00	132.30	128.85	5,785
2022-10-11	120.80	124.20	120.80	123.00	119.79	842
2022-10-10	124.20	127.80	123.20	123.20	119.99	374
2022-10-07	135.80	136.00	127.99	127.99	124.65	854
2022-10-06	138.40	138.40	136.40	136.44	132.88	344
2022-10-05	141.20	141.20	136.00	138.71	135.09	690
2022-10-04	137.00	139.61	136.40	139.61	135.97	1,439
2022-10-03	133.20	133.60	132.60	133.20	129.73	117
2022-09-30	134.00	137.20	134.00	135.59	132.05	143
2022-09-29	133.20	134.20	130.60	131.99	128.54	1,522
2022-09-28	135.40	136.00	130.40	134.40	130.90	1,668
2022-09-27	133.20	136.00	133.20	134.88	131.36	1,084
2022-09-26	146.40	146.40	134.20	134.20	130.70	876
2022-09-23	145.40	147.60	144.20	144.36	140.59	285
2022-09-22	143.80	150.00	143.00	143.40	139.66	1,716
2022-09-21	136.60	143.60	136.60	143.60	139.86	388
2022-09-20	143.40	143.40	136.80	138.40	134.79	2,270
2022-09-16	140.60	142.80	138.60	140.82	137.14	2,280
2022-09-15	148.80	153.00	144.80	148.79	144.91	2,266
2022-09-14	145.20	148.40	145.00	148.20	144.33	1,422
2022-09-13	152.20	152.20	144.60	148.41	144.54	538
2022-09-12	144.60	144.80	143.40	143.81	140.06	515

← NewerPage 17 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.