Invisio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	148.10	156.43	148.10	149.42	144.98	711
2022-03-11	156.50	156.50	150.94	153.55	148.99	9,822
2022-03-10	139.60	144.10	138.90	143.10	138.85	17,881
2022-03-09	132.40	139.70	132.40	137.80	133.71	26,821
2022-03-08	134.80	135.40	126.60	129.25	125.41	3,204
2022-03-07	126.10	133.00	126.10	131.50	127.59	6,263
2022-03-04	124.00	125.00	123.20	124.26	120.57	1,477
2022-03-03	137.50	137.50	124.00	128.80	124.97	3,607
2022-03-02	137.50	137.80	134.60	136.27	132.22	3,800
2022-03-01	139.70	140.90	134.00	138.71	134.59	4,969
2022-02-28	122.90	138.80	122.40	131.89	127.97	15,345
2022-02-25	122.40	122.40	121.00	122.02	118.39	9,025
2022-02-24	114.90	122.00	114.10	122.00	118.37	2,033
2022-02-23	120.60	120.80	116.10	116.10	112.65	3,088
2022-02-22	114.20	121.77	114.20	120.17	116.60	4,887
2022-02-21	119.10	119.10	118.00	118.45	114.93	1,896
2022-02-18	122.40	122.40	117.50	119.29	115.74	382
2022-02-17	125.60	125.88	122.92	122.92	119.26	327
2022-02-16	130.20	132.80	126.90	132.80	128.86	290
2022-02-15	137.20	137.20	132.40	135.94	131.90	300
2022-02-14	117.10	123.80	116.40	122.10	118.47	1,167
2022-02-11	123.40	123.40	122.00	122.00	118.37	4,554
2022-02-10	126.50	126.50	125.30	125.30	121.58	3
2022-02-09	123.70	127.10	123.70	126.90	123.13	2,006
2022-02-08	123.40	123.40	122.00	122.10	118.47	3,370
2022-02-07	125.00	125.00	121.60	124.10	120.41	542
2022-02-04	124.80	126.66	124.05	124.50	120.80	4,520
2022-02-03	123.70	123.70	123.70	123.70	120.02	1,758
2022-02-02	127.40	127.40	127.30	127.30	123.52	212
2022-02-01	124.63	124.63	124.63	124.63	120.92	362
2022-01-31	120.60	121.30	120.60	121.30	117.70	208
2022-01-28	117.40	117.40	117.00	117.00	113.52	252
2022-01-27	117.90	119.90	117.90	119.44	115.89	121
2022-01-26	120.50	122.28	115.54	115.54	112.11	6,815
2022-01-25	112.70	114.00	111.70	112.91	109.56	320
2022-01-24	118.20	118.40	111.10	111.70	108.38	2,311
2022-01-21	124.00	124.00	120.80	120.91	117.31	730
2022-01-20	122.50	127.00	121.90	127.00	123.23	1,027
2022-01-19	123.20	130.70	123.20	128.71	124.89	2,545
2022-01-18	124.90	126.70	124.30	125.90	122.16	1,763
2022-01-17	131.00	131.00	128.50	129.71	125.86	309
2022-01-14	133.80	133.80	132.60	132.60	128.66	1,708
2022-01-13	138.30	138.30	135.70	135.70	131.67	59
2022-01-12	141.40	141.40	136.10	139.39	135.25	161
2022-01-11	143.20	146.10	141.19	141.19	136.99	442
2022-01-10	146.90	148.10	141.50	142.00	137.78	1,432
2022-01-07	155.50	155.50	152.50	152.79	148.25	297
2022-01-05	159.90	161.60	159.90	161.09	156.30	388
2022-01-04	164.00	164.00	160.38	160.38	155.61	746
2021-12-30	161.80	163.70	159.70	163.50	158.64	882
2021-12-29	163.50	163.50	160.90	162.60	157.77	2,695
2021-12-23	164.70	164.80	162.60	162.60	157.77	111
2021-12-22	165.85	165.85	165.64	165.64	160.71	1,430
2021-12-21	159.50	162.00	158.52	159.30	154.57	386
2021-12-20	156.90	156.90	156.00	156.62	151.97	1,108
2021-12-17	158.90	159.10	157.76	157.76	153.07	1,530
2021-12-16	163.90	163.90	159.60	161.41	156.61	5,163
2021-12-15	161.60	163.30	161.20	161.37	156.57	791
2021-12-14	160.10	160.90	159.80	160.16	155.40	3,805
2021-12-13	157.90	162.60	157.90	161.20	156.41	220

← NewerPage 20 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.