Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 260.00 | 264.00 | 259.50 | 263.50 | 260.55 | 3,324 |
| 2026-02-06 | 256.50 | 256.50 | 253.00 | 256.50 | 253.63 | 2,319 |
| 2026-02-05 | 256.50 | 258.00 | 250.00 | 251.25 | 248.44 | 18,546 |
| 2026-02-04 | 255.00 | 259.50 | 254.50 | 255.50 | 252.64 | 8,937 |
| 2026-02-03 | 255.00 | 260.00 | 254.50 | 254.50 | 251.65 | 9,210 |
| 2026-02-02 | 256.00 | 256.50 | 252.50 | 255.50 | 252.64 | 1,562 |
| 2026-01-30 | 266.00 | 268.00 | 262.00 | 265.80 | 262.83 | 9,836 |
| 2026-01-29 | 268.50 | 268.50 | 264.50 | 265.00 | 262.04 | 8,374 |
| 2026-01-28 | 276.00 | 277.50 | 269.00 | 275.55 | 272.47 | 6,967 |
| 2026-01-27 | 266.00 | 275.50 | 266.00 | 269.15 | 266.14 | 1,478 |
| 2026-01-26 | 267.50 | 269.81 | 264.50 | 269.81 | 266.79 | 705 |
| 2026-01-23 | 283.00 | 284.00 | 278.75 | 281.48 | 278.33 | 2,933 |
| 2026-01-22 | 297.00 | 300.00 | 286.50 | 295.50 | 292.19 | 5,287 |
| 2026-01-21 | 305.75 | 306.00 | 299.50 | 300.50 | 297.14 | 3,706 |
| 2026-01-20 | 306.50 | 313.50 | 303.00 | 309.51 | 306.04 | 6,945 |
| 2026-01-19 | 306.50 | 316.25 | 306.50 | 315.47 | 311.94 | 13,822 |
| 2026-01-16 | 307.75 | 311.25 | 306.00 | 307.00 | 303.57 | 7,144 |
| 2026-01-15 | 307.00 | 307.00 | 303.00 | 304.00 | 300.60 | 857 |
| 2026-01-14 | 311.00 | 311.00 | 300.00 | 309.50 | 306.04 | 1,556 |
| 2026-01-13 | 303.00 | 310.50 | 303.00 | 307.52 | 304.08 | 3,001 |
| 2026-01-12 | 295.50 | 298.50 | 293.21 | 296.74 | 293.42 | 2,118 |
| 2026-01-09 | 289.50 | 289.50 | 285.50 | 285.50 | 282.31 | 379 |
| 2026-01-08 | 279.50 | 291.50 | 275.00 | 279.72 | 276.59 | 13,221 |
| 2026-01-07 | 286.00 | 286.50 | 276.00 | 278.25 | 275.14 | 2,695 |
| 2026-01-05 | 274.50 | 274.50 | 273.35 | 273.35 | 270.30 | 3,905 |
| 2026-01-02 | 257.50 | 258.50 | 256.00 | 258.28 | 255.39 | 4,921 |
| 2025-12-30 | 262.00 | 263.00 | 261.00 | 261.23 | 258.31 | 644 |
| 2025-12-29 | 264.00 | 264.00 | 260.50 | 263.00 | 260.06 | 488 |
| 2025-12-23 | 267.50 | 268.00 | 264.00 | 265.00 | 262.04 | 854 |
| 2025-12-22 | 258.50 | 266.00 | 258.50 | 259.00 | 256.11 | 10,926 |
| 2025-12-19 | 259.75 | 260.75 | 256.00 | 259.50 | 256.60 | 34,008 |
| 2025-12-18 | 258.00 | 258.00 | 253.00 | 255.00 | 252.15 | 3,774 |
| 2025-12-17 | 256.50 | 262.00 | 256.50 | 258.50 | 255.61 | 3,233 |
| 2025-12-16 | 260.00 | 262.18 | 259.50 | 262.18 | 259.24 | 7,455 |
| 2025-12-15 | 269.00 | 269.00 | 263.00 | 266.00 | 263.02 | 878 |
| 2025-12-12 | 272.50 | 274.00 | 268.00 | 269.50 | 266.49 | 611 |
| 2025-12-11 | 271.50 | 271.50 | 269.50 | 269.75 | 266.73 | 150 |
| 2025-12-10 | 269.00 | 269.00 | 267.00 | 267.00 | 264.01 | 1,909 |
| 2025-12-09 | 271.00 | 272.00 | 268.00 | 269.97 | 266.95 | 7,534 |
| 2025-12-08 | 265.50 | 269.00 | 265.50 | 267.50 | 264.51 | 460 |
| 2025-12-05 | 268.00 | 268.50 | 263.50 | 265.00 | 262.04 | 8,977 |
| 2025-12-04 | 263.50 | 264.50 | 263.50 | 264.00 | 261.05 | 2,934 |
| 2025-12-03 | 261.25 | 261.25 | 259.83 | 259.83 | 256.92 | 1,274 |
| 2025-12-02 | 256.50 | 263.00 | 256.50 | 260.50 | 257.59 | 5,970 |
| 2025-12-01 | 258.50 | 262.25 | 253.00 | 257.07 | 254.19 | 8,802 |
| 2025-11-28 | 264.50 | 264.50 | 258.50 | 259.00 | 256.10 | 2,610 |
| 2025-11-27 | 252.00 | 261.00 | 250.00 | 256.56 | 253.69 | 17,539 |
| 2025-11-26 | 241.00 | 247.50 | 241.00 | 244.50 | 241.76 | 8,823 |
| 2025-11-25 | 246.00 | 246.00 | 239.50 | 243.17 | 240.45 | 6,849 |
| 2025-11-24 | 246.50 | 248.00 | 245.00 | 246.00 | 243.25 | 3,481 |
| 2025-11-21 | 249.50 | 253.50 | 247.50 | 249.91 | 247.12 | 2,434 |
| 2025-11-20 | 262.50 | 263.50 | 259.50 | 262.04 | 259.11 | 14,297 |
| 2025-11-19 | 260.00 | 263.50 | 258.75 | 260.69 | 257.78 | 18,788 |
| 2025-11-18 | 263.50 | 268.00 | 259.50 | 259.50 | 256.60 | 2,402 |
| 2025-11-17 | 269.50 | 269.60 | 261.50 | 269.60 | 266.58 | 9,041 |
| 2025-11-14 | 272.50 | 272.50 | 268.50 | 270.64 | 267.61 | 6,084 |
| 2025-11-13 | 283.00 | 284.50 | 279.50 | 283.50 | 280.33 | 843 |
| 2025-11-12 | 284.50 | 286.00 | 280.00 | 280.00 | 276.87 | 575 |
| 2025-11-11 | 289.00 | 289.00 | 285.50 | 285.50 | 282.31 | 4,203 |
| 2025-11-10 | 295.00 | 295.00 | 288.50 | 294.13 | 290.84 | 1,169 |
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.