Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 208.90 | 213.00 | 207.80 | 207.80 | 207.80 | 2,816 |
| 2026-07-30 | 211.10 | 211.50 | 207.20 | 207.20 | 207.20 | 4,507 |
| 2026-07-29 | 214.10 | 214.10 | 209.80 | 211.40 | 211.40 | 415 |
| 2026-07-28 | 213.60 | 213.60 | 211.26 | 211.26 | 211.26 | 1,263 |
| 2026-07-27 | 207.20 | 207.20 | 203.15 | 205.16 | 205.16 | 1,760 |
| 2026-07-24 | 206.80 | 207.40 | 206.00 | 206.00 | 206.00 | 155 |
| 2026-07-23 | 208.80 | 208.80 | 206.00 | 207.43 | 207.43 | 3,314 |
| 2026-07-22 | 205.00 | 212.10 | 205.00 | 211.20 | 211.20 | 3,661 |
| 2026-07-21 | 204.00 | 205.20 | 201.20 | 204.60 | 204.60 | 26,882 |
| 2026-07-20 | 204.30 | 204.30 | 195.50 | 197.10 | 197.10 | 10,813 |
| 2026-07-17 | 207.70 | 220.80 | 206.80 | 209.62 | 209.62 | 41,321 |
| 2026-07-16 | 212.00 | 212.70 | 206.00 | 209.00 | 209.00 | 42,167 |
| 2026-07-15 | 205.20 | 211.60 | 204.00 | 206.08 | 206.08 | 12,314 |
| 2026-07-14 | 210.20 | 212.00 | 208.40 | 211.27 | 211.27 | 9,321 |
| 2026-07-13 | 214.90 | 214.90 | 211.20 | 213.00 | 213.00 | 3,907 |
| 2026-07-10 | 214.60 | 215.60 | 214.50 | 214.50 | 214.50 | 199 |
| 2026-07-09 | 215.30 | 215.30 | 214.00 | 214.10 | 214.10 | 4,505 |
| 2026-07-08 | 213.80 | 215.20 | 211.30 | 214.40 | 214.40 | 847 |
| 2026-07-07 | 222.00 | 222.00 | 217.60 | 218.87 | 218.87 | 7,744 |
| 2026-07-06 | 219.00 | 220.00 | 218.20 | 219.94 | 219.94 | 6,167 |
| 2026-07-03 | 221.60 | 221.90 | 219.00 | 221.31 | 221.31 | 3,142 |
| 2026-07-02 | 213.20 | 225.00 | 212.86 | 221.94 | 221.94 | 4,468 |
| 2026-07-01 | 206.60 | 210.40 | 206.20 | 208.40 | 208.40 | 1,185 |
| 2026-06-30 | 207.00 | 208.80 | 202.30 | 206.06 | 206.06 | 12,181 |
| 2026-06-29 | 205.80 | 206.90 | 204.00 | 205.74 | 205.74 | 14,594 |
| 2026-06-26 | 210.30 | 210.30 | 200.40 | 202.95 | 202.95 | 26,160 |
| 2026-06-25 | 214.70 | 214.70 | 208.60 | 213.36 | 213.36 | 2,334 |
| 2026-06-24 | 207.40 | 215.40 | 207.00 | 208.94 | 208.94 | 11,298 |
| 2026-06-23 | 211.60 | 223.60 | 211.60 | 214.57 | 214.57 | 1,944 |
| 2026-06-22 | 212.20 | 215.60 | 209.00 | 209.40 | 209.40 | 24,778 |
| 2026-06-19 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | 0 |
| 2026-06-18 | 210.80 | 214.40 | 206.40 | 209.68 | 209.68 | 149,193 |
| 2026-06-17 | 223.70 | 223.70 | 211.00 | 213.59 | 213.59 | 25,045 |
| 2026-06-16 | 233.00 | 238.60 | 226.40 | 227.80 | 227.80 | 15,646 |
| 2026-06-15 | 248.10 | 249.40 | 230.40 | 235.80 | 235.80 | 1,875 |
| 2026-06-12 | 248.00 | 254.80 | 238.60 | 240.10 | 240.10 | 7,899 |
| 2026-06-11 | 255.20 | 256.50 | 251.40 | 252.45 | 252.45 | 6,380 |
| 2026-06-10 | 257.90 | 259.80 | 251.20 | 255.13 | 255.13 | 44,146 |
| 2026-06-09 | 269.60 | 269.80 | 258.20 | 262.40 | 262.40 | 15,561 |
| 2026-06-08 | 263.20 | 272.50 | 263.20 | 270.40 | 270.40 | 30,153 |
| 2026-06-05 | 269.40 | 273.00 | 269.40 | 272.00 | 272.00 | 11,243 |
| 2026-06-04 | 272.10 | 272.30 | 268.20 | 268.54 | 268.54 | 7,543 |
| 2026-06-03 | 274.40 | 275.00 | 272.20 | 272.20 | 272.20 | 3,059 |
| 2026-06-02 | 271.60 | 276.40 | 270.60 | 275.35 | 275.35 | 4,557 |
| 2026-06-01 | 273.00 | 279.80 | 272.40 | 272.51 | 272.51 | 1,764 |
| 2026-05-29 | 283.40 | 283.40 | 277.00 | 278.93 | 278.93 | 2,533 |
| 2026-05-28 | 285.10 | 287.10 | 271.80 | 283.07 | 283.07 | 7,840 |
| 2026-05-27 | 281.00 | 285.40 | 280.20 | 284.28 | 284.28 | 12,404 |
| 2026-05-26 | 275.20 | 281.00 | 275.20 | 279.87 | 279.87 | 528 |
| 2026-05-25 | 271.40 | 274.60 | 270.30 | 272.17 | 272.17 | 2,798 |
| 2026-05-22 | 267.60 | 268.40 | 267.60 | 267.60 | 267.60 | 854 |
| 2026-05-21 | 268.90 | 268.90 | 265.50 | 267.84 | 267.84 | 1,831 |
| 2026-05-20 | 255.20 | 267.20 | 255.20 | 263.24 | 263.24 | 1,112 |
| 2026-05-19 | 257.80 | 257.80 | 251.20 | 251.75 | 251.75 | 2,231 |
| 2026-05-18 | 253.70 | 253.70 | 249.60 | 251.26 | 251.26 | 8,902 |
| 2026-05-15 | 257.20 | 257.20 | 256.60 | 256.60 | 256.60 | 683 |
| 2026-05-14 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2026-05-13 | 247.20 | 253.00 | 247.20 | 253.00 | 253.00 | 689 |
| 2026-05-12 | 252.00 | 252.00 | 251.20 | 251.80 | 251.80 | 1,895 |
| 2026-05-11 | 242.60 | 254.60 | 240.00 | 246.96 | 246.96 | 18,076 |
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.