Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	143.20	146.20	140.00	144.19	140.43	2,743
2022-06-14	147.00	147.00	143.00	144.00	140.24	1,621
2022-06-13	142.80	149.60	141.40	149.59	145.68	11,370
2022-06-10	147.00	148.60	144.40	147.46	143.61	9,457
2022-06-09	155.60	156.60	150.20	154.56	150.53	1,180
2022-06-08	157.80	158.00	156.40	157.98	153.86	959
2022-06-07	156.40	157.20	154.20	156.40	152.32	4,600
2022-06-01	155.60	161.00	155.60	158.61	154.47	15,005
2022-05-31	164.20	164.20	155.40	159.78	155.62	2,923
2022-05-30	166.60	166.60	166.60	166.60	162.26	379
2022-05-27	158.40	165.80	158.40	164.20	159.92	6,239
2022-05-25	156.00	156.00	154.60	154.61	150.58	464
2022-05-24	159.80	163.80	157.80	162.60	158.36	6,744
2022-05-23	160.20	163.00	160.20	162.04	157.81	2,834
2022-05-20	156.40	158.00	153.40	157.01	152.92	2,631
2022-05-19	153.60	156.40	150.60	151.77	147.81	18,167
2022-05-18	153.40	155.77	153.40	155.77	151.71	1,280
2022-05-17	161.20	161.20	155.60	156.00	151.93	9,177
2022-05-16	152.80	160.40	152.50	152.50	148.53	1,871
2022-05-13	154.20	155.80	153.80	153.98	149.97	2,178
2022-05-12	147.20	153.20	144.60	152.00	148.04	5,981
2022-05-11	146.20	152.60	145.80	146.81	142.99	1,807
2022-05-10	146.80	151.00	144.40	150.19	146.28	17,019
2022-05-09	154.00	154.00	142.00	149.00	145.11	1,545
2022-05-06	157.00	157.00	153.80	155.59	151.53	15,334
2022-05-05	173.40	174.08	163.40	174.08	169.54	1,480
2022-05-04	173.00	187.39	169.21	187.39	181.82	3,948
2022-05-03	179.60	179.78	175.60	178.11	172.81	15,561
2022-04-29	179.80	180.20	174.82	174.82	169.63	2,582
2022-04-28	181.60	182.20	176.60	178.80	173.49	1,984
2022-04-27	179.20	181.60	175.80	178.74	173.43	9,242
2022-04-26	182.40	184.20	177.60	179.39	174.06	6,550
2022-04-25	192.80	196.00	187.40	188.85	183.23	1,451
2022-04-22	197.00	198.40	195.40	195.40	189.59	257
2022-04-21	196.98	196.98	193.20	193.40	187.65	1,249
2022-04-20	202.50	203.50	195.40	195.80	189.98	5,239
2022-04-19	199.80	206.00	196.40	204.50	198.42	3,064
2022-04-14	197.00	199.61	197.00	199.61	193.68	5,017
2022-04-13	192.80	195.80	190.00	194.60	188.82	974
2022-04-12	190.80	201.00	190.00	196.55	190.71	16,343
2022-04-11	185.40	186.20	183.80	186.20	180.67	346
2022-04-08	180.00	183.40	178.60	181.18	175.79	4,109
2022-04-07	187.00	188.20	180.47	188.00	182.41	4,137
2022-04-06	184.60	184.60	178.60	178.60	173.29	3,676
2022-04-05	179.60	187.60	177.80	180.95	175.57	4,611
2022-04-04	169.60	177.60	169.60	175.00	169.80	2,152
2022-04-01	163.80	172.63	163.80	170.89	165.82	6,161
2022-03-31	154.10	171.80	151.20	153.10	148.55	5,358
2022-03-30	157.20	158.10	155.70	157.90	153.21	3,963
2022-03-29	153.30	160.70	153.30	158.30	153.60	2,540
2022-03-28	149.00	149.40	146.41	148.95	144.53	5,360
2022-03-25	145.20	150.00	145.20	149.17	144.73	2,077
2022-03-24	151.50	152.05	146.10	150.28	145.82	4,700
2022-03-23	149.90	156.60	149.10	149.30	144.86	5,831
2022-03-22	148.60	149.95	148.60	148.90	144.48	936
2022-03-21	147.00	149.60	146.70	146.95	142.58	1,519
2022-03-18	148.80	149.41	146.10	149.41	144.97	16,859
2022-03-17	151.50	151.50	149.90	150.05	145.59	548
2022-03-16	147.20	148.75	144.95	148.75	144.33	2,251
2022-03-15	144.90	146.00	144.40	145.82	141.49	894

← NewerPage 19 of 21 · 1,235 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.