Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 281.00 | 281.00 | 281.00 | 281.00 | 276.08 | 95 |
| 2024-11-13 | 287.50 | 288.50 | 281.00 | 287.50 | 282.47 | 328 |
| 2024-11-12 | 295.00 | 299.00 | 293.00 | 295.00 | 289.84 | 2,393 |
| 2024-11-11 | 287.50 | 296.00 | 287.50 | 294.79 | 289.63 | 1,311 |
| 2024-11-08 | 280.00 | 283.50 | 280.00 | 283.00 | 278.05 | 1,086 |
| 2024-11-07 | 274.00 | 280.50 | 274.00 | 280.50 | 275.59 | 88 |
| 2024-11-06 | 272.50 | 279.00 | 272.50 | 278.50 | 273.62 | 430 |
| 2024-11-05 | 279.00 | 279.00 | 275.50 | 275.50 | 270.68 | 267 |
| 2024-11-04 | 272.00 | 275.50 | 271.50 | 275.00 | 270.19 | 671 |
| 2024-11-01 | 268.00 | 271.00 | 268.00 | 270.50 | 265.76 | 100 |
| 2024-10-31 | 268.00 | 268.17 | 266.50 | 268.17 | 263.47 | 1,118 |
| 2024-10-30 | 271.00 | 271.00 | 268.00 | 269.50 | 264.78 | 2,168 |
| 2024-10-29 | 272.00 | 272.00 | 268.50 | 268.50 | 263.80 | 488 |
| 2024-10-28 | 259.00 | 272.00 | 259.00 | 270.00 | 265.27 | 1,315 |
| 2024-10-25 | 264.00 | 264.00 | 256.00 | 259.50 | 254.96 | 701 |
| 2024-10-24 | 266.00 | 272.00 | 262.25 | 272.00 | 267.24 | 703 |
| 2024-10-23 | 262.00 | 263.00 | 262.00 | 263.00 | 258.40 | 350 |
| 2024-10-22 | 260.50 | 263.50 | 260.00 | 263.50 | 258.89 | 192 |
| 2024-10-21 | 260.50 | 262.00 | 259.00 | 259.50 | 254.96 | 931 |
| 2024-10-18 | 247.00 | 255.50 | 247.00 | 255.50 | 251.03 | 753 |
| 2024-10-17 | 239.00 | 241.50 | 236.00 | 239.00 | 234.82 | 2,828 |
| 2024-10-15 | 237.00 | 237.00 | 232.50 | 232.50 | 228.43 | 278 |
| 2024-10-14 | 236.50 | 236.50 | 233.00 | 234.50 | 230.39 | 249 |
| 2024-10-11 | 239.50 | 239.50 | 239.50 | 239.50 | 235.31 | 37 |
| 2024-10-10 | 230.00 | 231.00 | 230.00 | 230.50 | 226.46 | 560 |
| 2024-10-09 | 231.00 | 231.00 | 228.00 | 230.00 | 225.97 | 566 |
| 2024-10-08 | 223.00 | 232.50 | 223.00 | 232.50 | 228.43 | 85 |
| 2024-10-07 | 224.00 | 224.50 | 224.00 | 224.50 | 220.57 | 102 |
| 2024-10-04 | 230.00 | 230.00 | 227.50 | 229.50 | 225.48 | 343 |
| 2024-10-03 | 226.50 | 226.50 | 226.00 | 226.00 | 222.04 | 48 |
| 2024-10-02 | 227.00 | 227.00 | 227.00 | 227.00 | 223.03 | 46 |
| 2024-10-01 | 233.50 | 235.00 | 232.50 | 234.50 | 230.39 | 451 |
| 2024-09-30 | 235.00 | 235.00 | 231.00 | 231.00 | 226.96 | 105 |
| 2024-09-27 | 234.00 | 234.00 | 232.50 | 232.50 | 228.43 | 142 |
| 2024-09-26 | 239.00 | 242.50 | 239.00 | 242.50 | 238.25 | 223 |
| 2024-09-25 | 230.00 | 231.50 | 230.00 | 231.50 | 227.45 | 104 |
| 2024-09-24 | 235.00 | 235.00 | 230.00 | 234.00 | 229.90 | 386 |
| 2024-09-23 | 238.50 | 238.50 | 233.00 | 235.50 | 231.38 | 415 |
| 2024-09-20 | 238.50 | 238.50 | 234.00 | 235.00 | 230.89 | 276 |
| 2024-09-19 | 245.50 | 247.50 | 245.50 | 246.50 | 242.18 | 140 |
| 2024-09-18 | 240.50 | 241.00 | 239.50 | 240.00 | 235.80 | 227 |
| 2024-09-17 | 241.00 | 244.50 | 240.00 | 240.50 | 236.29 | 337 |
| 2024-09-16 | 232.41 | 237.50 | 232.41 | 237.50 | 233.34 | 3,132 |
| 2024-09-13 | 224.50 | 229.50 | 224.50 | 228.72 | 224.71 | 3,269 |
| 2024-09-12 | 232.50 | 232.50 | 223.50 | 226.59 | 222.63 | 3,845 |
| 2024-09-11 | 234.50 | 234.50 | 234.00 | 234.00 | 229.90 | 26 |
| 2024-09-10 | 233.50 | 233.50 | 233.50 | 233.50 | 229.41 | 55 |
| 2024-09-09 | 229.50 | 229.50 | 229.50 | 229.50 | 225.48 | 112 |
| 2024-09-04 | 231.00 | 231.00 | 229.50 | 230.00 | 225.97 | 149 |
| 2024-09-03 | 239.00 | 242.00 | 236.00 | 236.00 | 231.87 | 126 |
| 2024-09-02 | 236.00 | 238.50 | 236.00 | 237.50 | 233.34 | 175 |
| 2024-08-30 | 237.50 | 243.50 | 237.50 | 243.50 | 239.24 | 94 |
| 2024-08-29 | 237.50 | 237.50 | 237.00 | 237.00 | 232.85 | 135 |
| 2024-08-28 | 239.50 | 240.50 | 237.50 | 237.50 | 233.34 | 110 |
| 2024-08-27 | 239.00 | 239.00 | 238.00 | 238.00 | 233.83 | 71 |
| 2024-08-23 | 237.50 | 239.00 | 235.00 | 239.00 | 234.82 | 105 |
| 2024-08-22 | 236.00 | 237.50 | 236.00 | 237.50 | 233.34 | 97 |
| 2024-08-21 | 240.00 | 240.00 | 237.50 | 237.50 | 233.34 | 473 |
| 2024-08-20 | 237.00 | 237.00 | 237.00 | 237.00 | 232.85 | 2 |
| 2024-08-19 | 237.00 | 240.00 | 237.00 | 239.50 | 235.31 | 92 |
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.