Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 309.00 | 312.00 | 308.00 | 310.50 | 307.03 | 11,263 |
| 2025-08-13 | 308.50 | 310.50 | 308.50 | 310.00 | 306.53 | 58 |
| 2025-08-12 | 312.00 | 312.50 | 306.50 | 309.50 | 306.03 | 1,912 |
| 2025-08-11 | 313.00 | 313.00 | 309.50 | 311.57 | 308.09 | 2,677 |
| 2025-08-08 | 319.25 | 319.50 | 313.00 | 317.52 | 313.97 | 2,555 |
| 2025-08-07 | 320.75 | 323.00 | 317.00 | 317.00 | 313.45 | 1,378 |
| 2025-08-06 | 318.50 | 320.00 | 316.50 | 318.40 | 314.84 | 619 |
| 2025-08-05 | 325.00 | 326.50 | 320.00 | 325.81 | 322.17 | 8,105 |
| 2025-08-04 | 320.50 | 322.25 | 319.25 | 320.00 | 316.42 | 1,093 |
| 2025-08-01 | 316.00 | 318.00 | 314.50 | 315.42 | 311.89 | 4,727 |
| 2025-07-31 | 321.50 | 325.50 | 317.50 | 322.21 | 318.61 | 1,849 |
| 2025-07-30 | 327.00 | 327.50 | 317.00 | 322.64 | 319.03 | 3,565 |
| 2025-07-29 | 329.00 | 329.50 | 322.00 | 322.79 | 319.18 | 982 |
| 2025-07-28 | 329.00 | 329.00 | 325.50 | 326.27 | 322.62 | 2,654 |
| 2025-07-25 | 332.00 | 332.00 | 327.50 | 329.90 | 326.21 | 13,923 |
| 2025-07-24 | 329.50 | 336.00 | 326.50 | 328.79 | 325.11 | 12,409 |
| 2025-07-23 | 329.50 | 329.50 | 322.00 | 325.76 | 322.12 | 7,793 |
| 2025-07-22 | 329.50 | 329.50 | 319.00 | 321.68 | 318.08 | 3,425 |
| 2025-07-21 | 360.00 | 360.00 | 339.00 | 341.58 | 337.76 | 18,085 |
| 2025-07-18 | 387.00 | 388.50 | 362.00 | 373.19 | 369.02 | 15,096 |
| 2025-07-17 | 388.25 | 389.50 | 385.25 | 387.52 | 383.19 | 2,761 |
| 2025-07-16 | 381.00 | 388.50 | 380.50 | 382.42 | 378.15 | 4,324 |
| 2025-07-15 | 387.00 | 387.00 | 381.80 | 383.54 | 379.25 | 7,898 |
| 2025-07-14 | 392.00 | 392.00 | 385.00 | 386.63 | 382.31 | 1,318 |
| 2025-07-11 | 394.50 | 402.25 | 392.31 | 392.38 | 387.99 | 4,192 |
| 2025-07-10 | 384.00 | 391.00 | 380.50 | 382.50 | 378.22 | 25,411 |
| 2025-07-09 | 370.00 | 371.00 | 367.00 | 368.86 | 364.73 | 10,000 |
| 2025-07-08 | 373.00 | 374.00 | 359.00 | 364.83 | 360.75 | 3,951 |
| 2025-07-07 | 375.75 | 377.50 | 373.50 | 375.41 | 371.21 | 30,991 |
| 2025-07-04 | 371.50 | 377.00 | 371.50 | 373.50 | 369.32 | 3,237 |
| 2025-07-03 | 370.50 | 375.00 | 369.50 | 371.37 | 367.22 | 6,595 |
| 2025-07-02 | 361.00 | 368.00 | 361.00 | 365.51 | 361.42 | 8,828 |
| 2025-07-01 | 358.00 | 362.50 | 357.75 | 362.00 | 357.95 | 5,523 |
| 2025-06-30 | 357.00 | 360.00 | 355.00 | 357.50 | 353.50 | 3,941 |
| 2025-06-27 | 351.50 | 356.50 | 351.50 | 354.00 | 350.04 | 6,493 |
| 2025-06-26 | 348.50 | 357.50 | 348.50 | 353.86 | 349.90 | 16,483 |
| 2025-06-25 | 341.00 | 348.00 | 341.00 | 346.50 | 342.62 | 12,787 |
| 2025-06-24 | 341.25 | 347.25 | 340.50 | 345.50 | 341.64 | 5,276 |
| 2025-06-23 | 330.75 | 331.67 | 329.00 | 330.77 | 327.06 | 4,264 |
| 2025-06-19 | 331.50 | 335.50 | 331.50 | 334.50 | 330.76 | 1,740 |
| 2025-06-18 | 321.00 | 322.00 | 319.00 | 320.70 | 317.11 | 12,697 |
| 2025-06-17 | 325.50 | 335.25 | 325.50 | 326.72 | 323.07 | 3,104 |
| 2025-06-16 | 326.00 | 331.75 | 326.00 | 329.54 | 325.85 | 7,767 |
| 2025-06-13 | 318.00 | 327.50 | 317.50 | 326.00 | 322.36 | 2,953 |
| 2025-06-12 | 326.50 | 326.50 | 322.25 | 322.25 | 318.65 | 3,147 |
| 2025-06-11 | 338.00 | 338.00 | 324.00 | 327.50 | 323.84 | 16,654 |
| 2025-06-10 | 341.50 | 346.50 | 336.75 | 340.15 | 336.35 | 12,353 |
| 2025-06-09 | 356.50 | 356.50 | 348.00 | 350.50 | 346.58 | 18,589 |
| 2025-06-05 | 355.00 | 357.00 | 354.50 | 355.00 | 351.03 | 2,529 |
| 2025-06-04 | 358.50 | 358.50 | 354.00 | 354.92 | 350.95 | 2,407 |
| 2025-06-03 | 361.25 | 361.25 | 350.00 | 352.00 | 348.06 | 821 |
| 2025-06-02 | 353.50 | 361.50 | 350.25 | 356.35 | 352.36 | 3,609 |
| 2025-05-30 | 368.50 | 368.50 | 356.50 | 358.50 | 354.49 | 23,716 |
| 2025-05-28 | 365.50 | 368.50 | 365.25 | 367.00 | 362.89 | 1,352 |
| 2025-05-27 | 361.00 | 364.25 | 358.00 | 358.50 | 354.49 | 3,690 |
| 2025-05-23 | 370.00 | 370.50 | 357.00 | 357.00 | 353.00 | 1,834 |
| 2025-05-22 | 363.50 | 373.00 | 363.50 | 364.00 | 359.93 | 6,653 |
| 2025-05-21 | 356.50 | 369.50 | 355.00 | 358.77 | 354.76 | 850 |
| 2025-05-20 | 366.00 | 366.00 | 355.00 | 355.75 | 351.77 | 1,761 |
| 2025-05-19 | 368.00 | 372.50 | 363.50 | 365.50 | 361.42 | 2,457 |
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.