Invisio AB historical data

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

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

← NewerPage 3 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.