Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 246.20 | 251.80 | 244.60 | 249.48 | 249.48 | 2,239 |
| 2026-05-07 | 257.40 | 259.40 | 246.60 | 250.49 | 250.49 | 11,084 |
| 2026-05-06 | 264.80 | 281.80 | 232.80 | 268.18 | 265.18 | 11,515 |
| 2026-05-05 | 265.60 | 271.80 | 265.60 | 270.66 | 267.64 | 3,429 |
| 2026-04-30 | 266.40 | 267.40 | 265.79 | 265.79 | 262.82 | 1,678 |
| 2026-04-29 | 273.50 | 273.50 | 267.20 | 268.35 | 265.34 | 1,299 |
| 2026-04-28 | 277.80 | 278.30 | 272.60 | 276.63 | 273.54 | 5,002 |
| 2026-04-27 | 281.80 | 282.20 | 278.60 | 281.82 | 278.66 | 11,461 |
| 2026-04-24 | 278.20 | 284.40 | 276.60 | 279.10 | 275.98 | 4,494 |
| 2026-04-23 | 282.90 | 282.90 | 276.60 | 279.55 | 276.43 | 2,831 |
| 2026-04-22 | 285.13 | 285.32 | 282.57 | 283.05 | 279.88 | 2,210 |
| 2026-04-21 | 292.40 | 294.40 | 285.30 | 290.93 | 287.68 | 1,385 |
| 2026-04-20 | 293.00 | 294.20 | 292.90 | 293.40 | 290.12 | 1,947 |
| 2026-04-17 | 303.80 | 304.40 | 300.05 | 302.44 | 299.06 | 2,470 |
| 2026-04-16 | 297.40 | 303.80 | 297.40 | 302.30 | 298.92 | 1,562 |
| 2026-04-15 | 279.60 | 290.25 | 279.60 | 287.60 | 284.38 | 1,305 |
| 2026-04-14 | 269.70 | 278.20 | 269.70 | 278.20 | 275.09 | 158 |
| 2026-04-13 | 263.00 | 270.00 | 262.10 | 270.00 | 266.98 | 5,374 |
| 2026-04-10 | 269.80 | 270.60 | 262.80 | 268.43 | 265.43 | 3,750 |
| 2026-04-09 | 265.70 | 267.00 | 263.90 | 266.88 | 263.89 | 55,867 |
| 2026-04-08 | 268.40 | 271.90 | 268.40 | 270.99 | 267.96 | 6,530 |
| 2026-04-07 | 268.00 | 268.00 | 259.30 | 259.40 | 256.50 | 548 |
| 2026-04-02 | 264.92 | 268.00 | 264.04 | 265.03 | 262.06 | 1,513 |
| 2026-04-01 | 271.50 | 273.50 | 265.00 | 268.41 | 265.41 | 2,164 |
| 2026-03-31 | 257.25 | 261.50 | 257.25 | 257.99 | 255.11 | 1,133 |
| 2026-03-30 | 235.00 | 242.50 | 232.25 | 242.50 | 239.79 | 5,933 |
| 2026-03-27 | 249.00 | 249.00 | 235.50 | 239.95 | 237.27 | 13,718 |
| 2026-03-26 | 250.50 | 257.00 | 250.50 | 255.00 | 252.15 | 7,029 |
| 2026-03-25 | 260.50 | 260.50 | 254.50 | 256.12 | 253.25 | 1,039 |
| 2026-03-24 | 258.00 | 259.25 | 254.50 | 255.00 | 252.15 | 2,081 |
| 2026-03-23 | 256.00 | 270.50 | 256.00 | 268.69 | 265.69 | 5,179 |
| 2026-03-20 | 266.50 | 268.50 | 263.00 | 267.48 | 264.49 | 2,001 |
| 2026-03-19 | 275.50 | 275.50 | 272.00 | 272.50 | 269.45 | 3,663 |
| 2026-03-18 | 281.50 | 283.75 | 280.50 | 281.91 | 278.76 | 6,615 |
| 2026-03-17 | 293.50 | 295.50 | 280.50 | 282.00 | 278.85 | 8,539 |
| 2026-03-16 | 303.00 | 303.00 | 296.00 | 298.92 | 295.58 | 9,378 |
| 2026-03-13 | 303.50 | 306.00 | 298.50 | 301.15 | 297.79 | 15,373 |
| 2026-03-12 | 296.00 | 302.00 | 289.50 | 298.75 | 295.41 | 9,034 |
| 2026-03-11 | 306.00 | 306.00 | 299.43 | 299.43 | 296.09 | 10,790 |
| 2026-03-10 | 306.00 | 313.00 | 304.00 | 308.88 | 305.42 | 23,272 |
| 2026-03-09 | 304.00 | 304.00 | 296.00 | 300.00 | 296.64 | 6,779 |
| 2026-03-06 | 300.00 | 311.50 | 300.00 | 309.28 | 305.82 | 395 |
| 2026-03-05 | 302.50 | 302.50 | 300.35 | 300.35 | 296.99 | 51 |
| 2026-03-04 | 297.00 | 307.00 | 297.00 | 301.35 | 297.98 | 550 |
| 2026-03-03 | 300.00 | 301.00 | 297.00 | 297.17 | 293.85 | 2,436 |
| 2026-03-02 | 328.50 | 330.50 | 307.50 | 326.50 | 322.85 | 16,104 |
| 2026-02-27 | 313.50 | 313.50 | 305.50 | 307.50 | 304.06 | 657 |
| 2026-02-26 | 306.75 | 312.00 | 306.50 | 309.20 | 305.74 | 2,376 |
| 2026-02-25 | 319.00 | 320.00 | 308.00 | 310.02 | 306.55 | 6,247 |
| 2026-02-24 | 312.00 | 313.50 | 308.00 | 311.00 | 307.52 | 2,660 |
| 2026-02-23 | 312.50 | 317.50 | 311.50 | 316.50 | 312.96 | 1,964 |
| 2026-02-20 | 316.50 | 318.00 | 315.00 | 315.00 | 311.48 | 942 |
| 2026-02-19 | 321.50 | 323.00 | 318.00 | 320.10 | 316.52 | 11,486 |
| 2026-02-18 | 320.00 | 322.50 | 317.00 | 320.20 | 316.61 | 9,331 |
| 2026-02-17 | 314.00 | 322.00 | 312.00 | 313.70 | 310.20 | 23,692 |
| 2026-02-16 | 325.50 | 326.50 | 312.00 | 314.50 | 310.98 | 1,704 |
| 2026-02-13 | 322.50 | 331.00 | 318.75 | 325.85 | 322.20 | 11,855 |
| 2026-02-12 | 254.00 | 328.00 | 251.00 | 328.00 | 324.33 | 1,293 |
| 2026-02-11 | 259.50 | 259.50 | 252.00 | 255.50 | 252.64 | 2,277 |
| 2026-02-10 | 262.25 | 263.25 | 259.00 | 259.00 | 256.10 | 411 |
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.