Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 157.90 | 162.60 | 157.90 | 161.20 | 156.41 | 220 |
| 2021-12-10 | 159.10 | 160.10 | 158.10 | 159.00 | 154.28 | 2,593 |
| 2021-12-09 | 160.90 | 160.90 | 159.19 | 159.19 | 154.46 | 481 |
| 2021-12-08 | 160.77 | 164.20 | 160.65 | 162.59 | 157.76 | 1,761 |
| 2021-12-07 | 156.10 | 161.49 | 156.10 | 160.73 | 155.96 | 252 |
| 2021-12-06 | 154.10 | 155.50 | 152.40 | 155.30 | 150.69 | 1,007 |
| 2021-12-03 | 157.50 | 158.10 | 154.99 | 156.37 | 151.73 | 261 |
| 2021-12-02 | 155.80 | 158.51 | 155.60 | 157.42 | 152.74 | 2,155 |
| 2021-12-01 | 156.20 | 160.00 | 156.20 | 159.40 | 154.66 | 3,980 |
| 2021-11-30 | 155.90 | 157.80 | 155.60 | 156.38 | 151.74 | 5,931 |
| 2021-11-29 | 158.30 | 158.52 | 157.48 | 158.52 | 153.81 | 1,040 |
| 2021-11-26 | 158.30 | 159.60 | 157.90 | 158.50 | 153.79 | 1,284 |
| 2021-11-25 | 162.40 | 164.50 | 162.00 | 163.90 | 159.03 | 1,883 |
| 2021-11-24 | 162.20 | 162.20 | 160.38 | 160.38 | 155.61 | 1,252 |
| 2021-11-23 | 165.80 | 166.70 | 162.80 | 162.80 | 157.96 | 396 |
| 2021-11-22 | 169.70 | 169.70 | 167.50 | 167.50 | 162.52 | 140 |
| 2021-11-19 | 176.40 | 176.40 | 173.40 | 173.50 | 168.34 | 29 |
| 2021-11-18 | 177.30 | 178.80 | 177.30 | 178.50 | 173.20 | 202 |
| 2021-11-17 | 174.40 | 178.10 | 171.20 | 175.50 | 170.28 | 2,168 |
| 2021-11-16 | 177.60 | 177.60 | 174.90 | 175.50 | 170.28 | 547 |
| 2021-11-15 | 175.90 | 175.90 | 173.27 | 173.27 | 168.12 | 515 |
| 2021-11-12 | 173.80 | 173.80 | 171.80 | 172.20 | 167.08 | 1,816 |
| 2021-11-11 | 169.90 | 170.30 | 168.22 | 170.28 | 165.22 | 1,389 |
| 2021-11-10 | 166.60 | 167.20 | 165.94 | 166.80 | 161.84 | 2,213 |
| 2021-11-09 | 170.60 | 170.60 | 167.50 | 167.50 | 162.52 | 1,081 |
| 2021-11-08 | 168.20 | 169.80 | 167.20 | 169.08 | 164.06 | 3,228 |
| 2021-11-05 | 169.50 | 169.50 | 168.10 | 168.95 | 163.93 | 593 |
| 2021-11-04 | 166.20 | 171.30 | 165.78 | 165.78 | 160.85 | 2,512 |
| 2021-11-03 | 159.00 | 172.50 | 159.00 | 170.82 | 165.74 | 4,334 |
| 2021-11-02 | 156.10 | 160.41 | 155.70 | 160.41 | 155.64 | 1,944 |
| 2021-11-01 | 160.00 | 163.00 | 155.70 | 155.70 | 151.07 | 1,240 |
| 2021-10-29 | 150.30 | 155.80 | 150.00 | 154.24 | 149.66 | 6,413 |
| 2021-10-28 | 159.70 | 160.00 | 146.70 | 153.60 | 149.04 | 2,878 |
| 2021-10-27 | 162.90 | 164.61 | 160.23 | 163.59 | 158.73 | 1,317 |
| 2021-10-26 | 167.80 | 167.80 | 162.08 | 166.01 | 161.07 | 2,676 |
| 2021-10-25 | 165.70 | 168.80 | 163.10 | 166.03 | 161.09 | 2,978 |
| 2021-10-22 | 168.60 | 168.60 | 167.00 | 167.18 | 162.22 | 401 |
| 2021-10-21 | 169.00 | 169.50 | 167.00 | 168.40 | 163.40 | 1,671 |
| 2021-10-20 | 165.00 | 167.00 | 164.70 | 164.89 | 159.99 | 3,109 |
| 2021-10-19 | 184.80 | 184.80 | 167.40 | 167.40 | 162.43 | 7,259 |
| 2021-10-18 | 181.00 | 185.00 | 181.00 | 183.57 | 178.11 | 118 |
| 2021-10-15 | 179.70 | 182.10 | 179.70 | 181.24 | 175.86 | 7,439 |
| 2021-10-14 | 177.60 | 177.60 | 177.60 | 177.60 | 172.32 | 15 |
← NewerPage 21 of 21 · 1,243 trading days
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.