Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 367.00 | 367.00 | 363.50 | 363.97 | 359.90 | 1,777 |
| 2025-05-15 | 358.50 | 365.50 | 358.50 | 361.90 | 357.85 | 4,857 |
| 2025-05-14 | 356.50 | 358.50 | 355.50 | 357.50 | 353.50 | 746 |
| 2025-05-13 | 360.00 | 362.50 | 357.50 | 361.52 | 357.48 | 3,316 |
| 2025-05-12 | 354.00 | 373.00 | 354.00 | 360.00 | 355.97 | 1,926 |
| 2025-05-09 | 361.00 | 361.00 | 352.00 | 354.50 | 350.53 | 25,058 |
| 2025-05-08 | 360.50 | 365.50 | 360.50 | 361.50 | 357.46 | 5,419 |
| 2025-05-07 | 353.00 | 366.50 | 348.50 | 363.50 | 359.43 | 1,873 |
| 2025-05-06 | 382.50 | 384.00 | 350.75 | 359.85 | 353.55 | 4,277 |
| 2025-05-02 | 390.50 | 394.00 | 390.50 | 390.70 | 383.86 | 1,660 |
| 2025-04-30 | 385.00 | 387.00 | 381.64 | 384.00 | 377.28 | 15,243 |
| 2025-04-29 | 380.25 | 380.25 | 378.70 | 379.02 | 372.39 | 335 |
| 2025-04-28 | 376.00 | 378.00 | 375.50 | 376.74 | 370.14 | 339 |
| 2025-04-25 | 374.50 | 378.50 | 374.50 | 375.00 | 368.44 | 746 |
| 2025-04-24 | 363.00 | 370.50 | 362.50 | 368.04 | 361.59 | 646 |
| 2025-04-23 | 365.00 | 366.50 | 364.05 | 365.20 | 358.81 | 2,385 |
| 2025-04-22 | 352.00 | 361.50 | 351.00 | 357.25 | 351.00 | 2,082 |
| 2025-04-17 | 367.00 | 368.00 | 363.50 | 364.50 | 358.12 | 81,201 |
| 2025-04-16 | 374.00 | 374.00 | 362.00 | 367.00 | 360.58 | 3,700 |
| 2025-04-15 | 378.50 | 379.50 | 374.00 | 376.50 | 369.91 | 1,129 |
| 2025-04-14 | 368.50 | 376.00 | 367.00 | 371.50 | 365.00 | 1,257 |
| 2025-04-11 | 357.25 | 362.00 | 355.50 | 362.00 | 355.66 | 11,488 |
| 2025-04-10 | 359.00 | 369.04 | 357.50 | 369.04 | 362.58 | 1,299 |
| 2025-04-09 | 351.00 | 357.99 | 342.50 | 348.73 | 342.63 | 10,778 |
| 2025-04-08 | 357.00 | 366.50 | 357.00 | 364.22 | 357.84 | 2,011 |
| 2025-04-07 | 333.00 | 362.00 | 333.00 | 338.01 | 332.10 | 3,740 |
| 2025-04-04 | 377.00 | 380.00 | 352.50 | 359.69 | 353.40 | 81,652 |
| 2025-04-03 | 382.00 | 389.50 | 381.50 | 385.37 | 378.62 | 29,924 |
| 2025-04-02 | 403.00 | 403.00 | 383.50 | 389.73 | 382.91 | 889 |
| 2025-04-01 | 391.50 | 406.50 | 391.15 | 401.02 | 394.00 | 1,139 |
| 2025-03-31 | 384.50 | 387.00 | 382.00 | 385.00 | 378.26 | 1,055 |
| 2025-03-28 | 395.50 | 396.00 | 389.50 | 392.50 | 385.63 | 752 |
| 2025-03-27 | 399.50 | 400.50 | 396.00 | 397.75 | 390.78 | 3,013 |
| 2025-03-26 | 406.00 | 406.00 | 403.00 | 405.55 | 398.45 | 4,936 |
| 2025-03-25 | 404.50 | 412.50 | 404.50 | 406.24 | 399.13 | 18,023 |
| 2025-03-24 | 416.00 | 416.00 | 406.00 | 412.79 | 405.56 | 22,291 |
| 2025-03-21 | 415.50 | 416.00 | 413.50 | 414.98 | 407.72 | 14,417 |
| 2025-03-20 | 428.00 | 432.50 | 419.00 | 421.77 | 414.38 | 770 |
| 2025-03-19 | 433.50 | 435.00 | 415.50 | 419.09 | 411.76 | 14,239 |
| 2025-03-18 | 432.00 | 432.00 | 425.50 | 425.50 | 418.05 | 1,951 |
| 2025-03-17 | 418.50 | 431.50 | 415.50 | 423.50 | 416.09 | 4,738 |
| 2025-03-14 | 431.00 | 445.50 | 431.00 | 438.95 | 431.26 | 1,192 |
| 2025-03-13 | 418.50 | 429.50 | 416.50 | 425.65 | 418.20 | 4,267 |
| 2025-03-12 | 415.50 | 424.50 | 408.50 | 418.91 | 411.58 | 1,527 |
| 2025-03-11 | 425.50 | 429.50 | 415.00 | 417.28 | 409.98 | 2,863 |
| 2025-03-10 | 410.50 | 421.00 | 410.50 | 418.01 | 410.69 | 8,988 |
| 2025-03-07 | 424.00 | 427.50 | 416.50 | 425.00 | 417.56 | 8,109 |
| 2025-03-06 | 421.50 | 430.00 | 414.50 | 427.00 | 419.52 | 4,437 |
| 2025-03-05 | 420.00 | 421.50 | 415.00 | 420.50 | 413.14 | 770 |
| 2025-03-04 | 405.00 | 410.00 | 398.50 | 405.68 | 398.58 | 10,560 |
| 2025-03-03 | 395.00 | 410.50 | 389.50 | 403.98 | 396.91 | 3,707 |
| 2025-02-28 | 390.00 | 390.00 | 374.00 | 375.00 | 368.44 | 3,618 |
| 2025-02-27 | 384.00 | 389.00 | 384.00 | 387.00 | 380.23 | 731 |
| 2025-02-26 | 386.00 | 390.00 | 385.14 | 385.14 | 378.40 | 1,488 |
| 2025-02-25 | 378.00 | 387.50 | 377.50 | 384.29 | 377.56 | 7,393 |
| 2025-02-24 | 382.50 | 382.50 | 370.50 | 378.50 | 371.87 | 3,412 |
| 2025-02-21 | 381.00 | 386.00 | 374.00 | 384.00 | 377.28 | 3,702 |
| 2025-02-20 | 375.50 | 380.00 | 374.50 | 377.00 | 370.40 | 867 |
| 2025-02-19 | 374.00 | 379.50 | 369.25 | 376.74 | 370.15 | 6,386 |
| 2025-02-18 | 372.50 | 377.50 | 370.50 | 372.00 | 365.49 | 2,001 |
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.