Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	139.00	142.00	139.00	140.79	137.11	2,537
2022-09-08	138.80	141.00	136.20	139.40	135.76	618
2022-09-07	139.40	139.80	136.80	138.43	134.82	2,009
2022-09-06	141.60	142.40	139.20	140.45	136.79	1,149
2022-09-05	142.40	145.40	141.60	142.41	138.70	821
2022-09-02	142.00	144.60	141.00	141.79	138.09	556
2022-09-01	145.80	146.80	140.20	143.94	140.19	731
2022-08-31	147.20	148.60	145.69	147.09	143.26	920
2022-08-30	146.80	146.80	145.40	145.68	141.88	1,293
2022-08-26	148.60	152.20	146.80	147.76	143.91	3,555
2022-08-25	146.60	148.60	146.60	147.39	143.54	553
2022-08-24	143.80	147.40	143.80	147.19	143.35	476
2022-08-23	146.80	146.80	145.40	145.40	141.61	311
2022-08-22	149.40	149.40	144.80	146.09	142.28	2,588
2022-08-19	154.00	155.00	151.00	153.12	149.13	1,364
2022-08-18	156.80	157.40	156.40	156.48	152.40	506
2022-08-17	160.40	161.60	156.00	159.03	154.88	801
2022-08-16	160.40	162.40	158.60	159.20	155.05	1,433
2022-08-15	161.80	162.40	158.49	161.22	157.01	2,263
2022-08-12	161.00	163.40	160.00	161.64	157.42	505
2022-08-11	155.20	160.40	155.20	160.38	156.20	5,112
2022-08-10	147.20	150.80	146.00	150.16	146.25	3,831
2022-08-09	147.60	150.00	147.60	148.39	144.52	663
2022-08-08	152.60	153.00	150.40	152.98	149.00	810
2022-08-05	155.80	155.80	152.20	153.54	149.54	1,718
2022-08-04	155.80	158.62	155.80	155.98	151.91	878
2022-08-03	152.60	158.00	152.60	153.73	149.73	526
2022-08-02	151.20	151.80	149.60	149.99	146.07	3,840
2022-08-01	166.40	167.80	156.00	156.60	152.52	4,656
2022-07-29	152.20	166.60	152.20	165.80	161.48	4,247
2022-07-28	147.60	150.00	147.60	150.00	146.09	475
2022-07-27	142.80	149.60	142.00	147.00	143.17	2,214
2022-07-26	139.00	143.40	139.00	142.39	138.67	4,187
2022-07-25	141.60	141.60	126.00	140.20	136.54	1,842
2022-07-22	150.20	151.80	141.00	141.00	137.32	1,963
2022-07-21	158.80	160.20	156.00	158.00	153.88	7,693
2022-07-20	154.40	157.00	154.40	155.62	151.56	1,306
2022-07-19	150.60	155.00	150.60	153.20	149.20	1,737
2022-07-18	152.80	153.80	150.80	151.80	147.84	1,092
2022-07-15	146.60	148.80	145.20	145.67	141.87	563
2022-07-14	148.60	149.40	146.00	148.17	144.31	1,305
2022-07-13	154.40	156.40	149.80	152.00	148.04	3,833
2022-07-12	145.40	148.00	145.40	147.13	143.29	329
2022-07-11	147.40	147.59	146.60	147.41	143.57	1,058
2022-07-08	148.00	150.40	147.80	148.80	144.92	1,685
2022-07-07	147.60	149.62	145.40	149.62	145.71	222
2022-07-06	142.60	145.40	142.60	144.81	141.03	784
2022-07-05	137.60	144.00	137.60	141.40	137.71	690
2022-07-04	145.60	145.80	141.00	143.41	139.67	975
2022-07-01	147.00	147.60	143.80	145.37	141.58	227
2022-06-30	144.60	147.80	144.40	146.99	143.15	1,041
2022-06-29	146.80	147.70	145.40	146.19	142.37	5,485
2022-06-28	154.00	155.20	151.00	153.14	149.14	3,019
2022-06-27	155.20	155.80	151.60	153.88	149.87	365
2022-06-23	151.00	151.80	147.60	150.20	146.28	629
2022-06-22	146.80	152.20	146.80	152.01	148.04	2,046
2022-06-21	150.60	151.80	149.80	151.60	147.65	2,907
2022-06-20	144.80	148.80	144.80	148.40	144.53	2,773
2022-06-17	142.60	146.40	142.60	143.00	139.27	1,848
2022-06-16	144.20	144.20	139.60	140.99	137.31	3,555

← NewerPage 18 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.