Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 289.50 | 293.00 | 289.50 | 292.50 | 289.23 | 1,118 |
| 2025-11-06 | 290.00 | 298.00 | 289.50 | 289.50 | 286.26 | 2,374 |
| 2025-11-05 | 297.50 | 297.50 | 290.00 | 291.00 | 287.74 | 3,278 |
| 2025-11-04 | 298.00 | 300.00 | 294.50 | 298.72 | 295.38 | 1,064 |
| 2025-11-03 | 304.50 | 305.00 | 301.00 | 302.50 | 299.12 | 728 |
| 2025-10-31 | 307.25 | 307.50 | 302.50 | 304.50 | 301.09 | 477 |
| 2025-10-30 | 308.50 | 310.00 | 303.50 | 306.00 | 302.58 | 1,495 |
| 2025-10-29 | 318.50 | 323.00 | 312.50 | 313.50 | 309.99 | 4,254 |
| 2025-10-28 | 326.00 | 326.00 | 319.00 | 320.81 | 317.22 | 8,012 |
| 2025-10-27 | 333.00 | 335.00 | 320.00 | 332.46 | 328.74 | 12,012 |
| 2025-10-24 | 331.50 | 332.50 | 326.00 | 326.52 | 322.87 | 1,554 |
| 2025-10-23 | 304.50 | 307.50 | 277.50 | 302.44 | 299.06 | 4,645 |
| 2025-10-22 | 296.50 | 302.11 | 296.50 | 300.39 | 297.03 | 2,210 |
| 2025-10-21 | 299.50 | 299.50 | 293.00 | 296.66 | 293.34 | 5,959 |
| 2025-10-20 | 293.50 | 296.00 | 293.50 | 294.84 | 291.54 | 2,058 |
| 2025-10-17 | 291.00 | 294.71 | 291.00 | 294.71 | 291.41 | 2,071 |
| 2025-10-16 | 300.00 | 300.00 | 297.25 | 297.25 | 293.92 | 3,661 |
| 2025-10-15 | 297.25 | 298.50 | 293.50 | 296.77 | 293.45 | 13,780 |
| 2025-10-14 | 304.00 | 304.00 | 295.50 | 299.80 | 296.45 | 5,085 |
| 2025-10-13 | 302.50 | 302.50 | 293.50 | 297.53 | 294.20 | 3,045 |
| 2025-10-10 | 311.50 | 313.50 | 308.50 | 310.14 | 306.67 | 3,459 |
| 2025-10-09 | 309.00 | 309.50 | 302.50 | 304.45 | 301.04 | 5,083 |
| 2025-10-08 | 303.50 | 310.50 | 303.00 | 310.50 | 307.03 | 1,314 |
| 2025-10-07 | 301.00 | 304.00 | 262.00 | 291.65 | 288.39 | 19,618 |
| 2025-10-06 | 302.00 | 308.75 | 300.00 | 305.28 | 301.86 | 1,109 |
| 2025-10-03 | 314.75 | 314.75 | 301.62 | 301.62 | 298.25 | 139 |
| 2025-10-02 | 320.75 | 322.00 | 317.50 | 318.50 | 314.94 | 7,191 |
| 2025-10-01 | 308.50 | 316.00 | 308.50 | 314.06 | 310.55 | 2,836 |
| 2025-09-30 | 315.00 | 315.00 | 312.50 | 313.64 | 310.13 | 1,028 |
| 2025-09-29 | 315.50 | 317.50 | 310.50 | 311.25 | 307.77 | 3,637 |
| 2025-09-26 | 320.00 | 321.00 | 316.50 | 319.30 | 315.72 | 4,030 |
| 2025-09-25 | 313.75 | 333.50 | 313.75 | 318.85 | 315.28 | 11,434 |
| 2025-09-24 | 332.50 | 336.50 | 328.25 | 332.88 | 329.16 | 1,519 |
| 2025-09-23 | 338.75 | 340.50 | 333.00 | 336.03 | 332.27 | 3,746 |
| 2025-09-22 | 337.50 | 342.50 | 337.00 | 340.18 | 336.37 | 1,323 |
| 2025-09-19 | 337.50 | 339.50 | 335.50 | 337.91 | 334.13 | 11,989 |
| 2025-09-18 | 325.50 | 339.00 | 323.50 | 326.42 | 322.76 | 1,509 |
| 2025-09-17 | 334.75 | 334.75 | 324.50 | 330.74 | 327.04 | 6,462 |
| 2025-09-16 | 331.00 | 334.00 | 330.00 | 332.31 | 328.59 | 1,157 |
| 2025-09-15 | 341.50 | 341.50 | 330.50 | 330.50 | 326.80 | 7,285 |
| 2025-09-12 | 340.00 | 340.50 | 338.00 | 338.50 | 334.71 | 1,469 |
| 2025-09-11 | 329.00 | 336.50 | 329.00 | 330.77 | 327.07 | 703 |
| 2025-09-10 | 325.00 | 325.00 | 321.00 | 323.21 | 319.59 | 3,901 |
| 2025-09-09 | 313.50 | 322.50 | 313.50 | 315.50 | 311.97 | 504 |
| 2025-09-08 | 310.00 | 314.00 | 309.00 | 312.25 | 308.76 | 8,250 |
| 2025-09-05 | 315.00 | 318.00 | 312.50 | 315.94 | 312.41 | 412 |
| 2025-09-04 | 315.00 | 317.00 | 314.00 | 315.75 | 312.22 | 473 |
| 2025-09-03 | 314.50 | 314.50 | 305.50 | 309.66 | 306.19 | 1,946 |
| 2025-09-02 | 308.00 | 313.00 | 307.50 | 308.64 | 305.19 | 686 |
| 2025-09-01 | 312.00 | 313.00 | 310.50 | 313.00 | 309.50 | 840 |
| 2025-08-29 | 314.50 | 314.50 | 310.50 | 311.50 | 308.02 | 2,355 |
| 2025-08-28 | 314.50 | 316.00 | 310.50 | 313.50 | 309.99 | 1,137 |
| 2025-08-27 | 313.50 | 313.50 | 308.50 | 310.29 | 306.82 | 881 |
| 2025-08-26 | 311.50 | 313.00 | 309.00 | 311.24 | 307.76 | 1,104 |
| 2025-08-22 | 304.00 | 312.25 | 303.62 | 303.62 | 300.22 | 2,770 |
| 2025-08-21 | 304.50 | 305.00 | 300.50 | 302.00 | 298.62 | 3,919 |
| 2025-08-20 | 301.50 | 305.00 | 301.50 | 303.90 | 300.50 | 5,140 |
| 2025-08-19 | 306.50 | 309.00 | 305.00 | 307.07 | 303.63 | 5,172 |
| 2025-08-18 | 309.00 | 310.00 | 308.00 | 309.88 | 306.41 | 1,008 |
| 2025-08-15 | 309.00 | 309.00 | 306.50 | 307.07 | 303.64 | 315 |
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.