Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 345.00 | 367.00 | 345.00 | 364.00 | 357.63 | 3,903 |
| 2025-02-14 | 343.00 | 346.50 | 341.50 | 344.00 | 337.98 | 4,437 |
| 2025-02-13 | 325.50 | 352.00 | 323.50 | 343.64 | 337.62 | 3,986 |
| 2025-02-12 | 334.00 | 334.00 | 329.00 | 330.26 | 324.48 | 3,391 |
| 2025-02-11 | 334.50 | 336.00 | 332.50 | 333.62 | 327.78 | 3,487 |
| 2025-02-10 | 330.50 | 332.50 | 329.00 | 331.01 | 325.21 | 1,044 |
| 2025-02-07 | 331.50 | 334.00 | 330.50 | 331.50 | 325.70 | 1,111 |
| 2025-02-06 | 334.50 | 336.50 | 332.00 | 333.00 | 327.17 | 541 |
| 2025-02-05 | 332.50 | 334.50 | 332.50 | 333.00 | 327.17 | 25,533 |
| 2025-02-04 | 342.00 | 342.00 | 335.00 | 335.50 | 329.63 | 218 |
| 2025-02-03 | 331.50 | 342.50 | 331.50 | 337.72 | 331.80 | 994 |
| 2025-01-31 | 331.00 | 335.50 | 330.00 | 330.00 | 324.22 | 491 |
| 2025-01-30 | 334.00 | 336.50 | 331.50 | 334.04 | 328.19 | 617 |
| 2025-01-29 | 334.00 | 334.00 | 329.06 | 329.06 | 323.30 | 1,538 |
| 2025-01-28 | 325.50 | 326.00 | 325.00 | 326.00 | 320.29 | 181 |
| 2025-01-27 | 328.50 | 328.50 | 322.13 | 322.13 | 316.49 | 203 |
| 2025-01-24 | 329.50 | 332.00 | 324.50 | 332.00 | 326.19 | 1,000 |
| 2025-01-23 | 328.00 | 341.50 | 325.00 | 328.00 | 322.26 | 1,077 |
| 2025-01-22 | 319.50 | 333.50 | 319.50 | 330.00 | 324.22 | 1,153 |
| 2025-01-21 | 281.00 | 324.00 | 281.00 | 316.38 | 310.84 | 2,894 |
| 2025-01-20 | 284.00 | 284.00 | 280.50 | 280.50 | 275.59 | 127 |
| 2025-01-17 | 279.00 | 283.00 | 279.00 | 283.00 | 278.05 | 488 |
| 2025-01-16 | 278.00 | 278.50 | 278.00 | 278.50 | 273.62 | 168 |
| 2025-01-15 | 275.00 | 277.00 | 274.00 | 275.50 | 270.68 | 1,284 |
| 2025-01-14 | 273.00 | 274.50 | 273.00 | 273.57 | 268.78 | 743 |
| 2025-01-13 | 267.00 | 271.00 | 266.42 | 268.64 | 263.94 | 740 |
| 2025-01-10 | 272.50 | 273.50 | 272.00 | 273.50 | 268.71 | 146 |
| 2025-01-09 | 271.50 | 273.00 | 270.21 | 270.21 | 265.48 | 108 |
| 2025-01-08 | 270.00 | 272.00 | 268.00 | 269.87 | 265.15 | 2,048 |
| 2025-01-07 | 266.50 | 268.50 | 262.50 | 263.66 | 259.04 | 848 |
| 2025-01-03 | 264.00 | 265.00 | 261.00 | 263.00 | 258.40 | 417 |
| 2025-01-02 | 275.00 | 275.00 | 275.00 | 275.00 | 270.19 | 38 |
| 2024-12-30 | 271.00 | 275.50 | 271.00 | 275.50 | 270.68 | 365 |
| 2024-12-27 | 277.00 | 278.00 | 274.50 | 274.50 | 269.69 | 248 |
| 2024-12-23 | 273.50 | 279.00 | 273.50 | 279.00 | 274.12 | 206 |
| 2024-12-20 | 272.00 | 275.00 | 269.00 | 274.00 | 269.20 | 1,254 |
| 2024-12-19 | 269.50 | 275.00 | 269.50 | 272.04 | 267.27 | 830 |
| 2024-12-18 | 272.00 | 273.00 | 272.00 | 272.37 | 267.60 | 290 |
| 2024-12-17 | 270.50 | 270.50 | 266.00 | 266.00 | 261.34 | 385 |
| 2024-12-16 | 275.00 | 275.00 | 273.50 | 273.50 | 268.71 | 503 |
| 2024-12-13 | 279.50 | 279.50 | 275.00 | 275.00 | 270.19 | 763 |
| 2024-12-12 | 277.00 | 278.00 | 276.50 | 277.00 | 272.15 | 322 |
| 2024-12-11 | 278.00 | 278.00 | 274.41 | 274.41 | 269.61 | 429 |
| 2024-12-10 | 276.50 | 278.50 | 276.50 | 277.50 | 272.64 | 641 |
| 2024-12-09 | 282.50 | 282.50 | 280.50 | 280.50 | 275.59 | 147 |
| 2024-12-06 | 287.50 | 287.50 | 283.00 | 283.00 | 278.05 | 593 |
| 2024-12-05 | 291.50 | 292.50 | 287.50 | 287.50 | 282.47 | 361 |
| 2024-12-04 | 295.00 | 295.00 | 294.00 | 295.00 | 289.84 | 712 |
| 2024-12-03 | 291.50 | 295.50 | 290.50 | 291.00 | 285.91 | 495 |
| 2024-12-02 | 287.50 | 291.50 | 286.00 | 291.50 | 286.40 | 2,207 |
| 2024-11-28 | 277.00 | 280.00 | 277.00 | 280.00 | 275.10 | 503 |
| 2024-11-27 | 273.50 | 279.00 | 273.50 | 277.50 | 272.64 | 264 |
| 2024-11-26 | 270.50 | 270.50 | 270.50 | 270.50 | 265.76 | 586 |
| 2024-11-25 | 277.00 | 277.00 | 271.50 | 271.50 | 266.75 | 5,828 |
| 2024-11-22 | 271.50 | 274.50 | 271.50 | 274.50 | 269.69 | 100 |
| 2024-11-21 | 267.50 | 267.50 | 267.50 | 267.50 | 262.82 | 21 |
| 2024-11-20 | 264.50 | 264.50 | 264.00 | 264.00 | 259.38 | 15 |
| 2024-11-19 | 266.00 | 266.00 | 266.00 | 266.00 | 261.34 | 2 |
| 2024-11-18 | 269.00 | 269.00 | 269.00 | 269.00 | 264.29 | 1 |
| 2024-11-15 | 276.00 | 276.00 | 273.50 | 273.50 | 268.71 | 61 |
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.