Invisio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 247.80 | 247.80 | 244.40 | 244.50 | 244.50 | 300 |
| 2026-10-22 | 248.80 | 249.20 | 248.60 | 249.20 | 249.20 | 3,386 |
| 2026-10-21 | 242.70 | 251.20 | 242.70 | 249.30 | 249.30 | 549 |
| 2026-10-20 | 244.00 | 246.20 | 242.60 | 246.20 | 246.20 | 559 |
| 2026-10-19 | 256.50 | 256.80 | 249.40 | 252.30 | 252.30 | 849 |
| 2026-10-16 | 256.80 | 261.10 | 256.10 | 257.50 | 257.50 | 5,635 |
| 2026-10-15 | 246.20 | 254.00 | 246.20 | 254.00 | 254.00 | 1,081 |
| 2026-10-14 | 243.20 | 248.80 | 243.20 | 248.80 | 248.80 | 926 |
| 2026-10-13 | 244.20 | 244.40 | 241.00 | 241.10 | 241.10 | 241 |
| 2026-10-12 | 237.40 | 240.20 | 237.40 | 240.20 | 240.20 | 9 |
| 2026-10-09 | 236.80 | 239.30 | 236.80 | 238.20 | 238.20 | 758 |
| 2026-10-08 | 232.40 | 239.50 | 232.40 | 239.40 | 239.40 | 395 |
| 2026-10-07 | 246.60 | 246.60 | 238.00 | 239.80 | 239.80 | 10,100 |
| 2026-10-06 | 251.60 | 252.40 | 249.00 | 249.00 | 249.00 | 639 |
| 2026-10-05 | 247.10 | 250.00 | 246.80 | 246.80 | 246.80 | 2,496 |
| 2026-10-02 | 240.60 | 247.80 | 240.60 | 247.40 | 247.40 | 1,272 |
| 2026-10-01 | 240.00 | 242.60 | 238.40 | 241.80 | 241.80 | 407 |
| 2026-09-30 | 246.00 | 246.00 | 241.20 | 242.30 | 242.30 | 4,915 |
| 2026-09-29 | 229.30 | 250.60 | 229.30 | 247.60 | 247.60 | 7,335 |
| 2026-09-28 | 231.20 | 231.20 | 227.80 | 228.10 | 228.10 | 2,805 |
| 2026-09-25 | 229.60 | 229.60 | 228.00 | 228.20 | 228.20 | 51 |
| 2026-09-24 | 228.60 | 231.60 | 228.60 | 230.40 | 230.40 | 1,016 |
| 2026-09-23 | 238.30 | 238.30 | 231.40 | 234.60 | 234.60 | 1,273 |
| 2026-09-22 | 237.60 | 242.00 | 236.00 | 236.00 | 236.00 | 1,345 |
| 2026-09-21 | 231.00 | 232.60 | 230.80 | 232.60 | 232.60 | 951 |
| 2026-09-18 | 236.50 | 236.50 | 230.60 | 236.45 | 236.45 | 3,323 |
| 2026-09-17 | 237.20 | 237.20 | 236.98 | 236.98 | 236.98 | 8,032 |
| 2026-09-16 | 225.00 | 227.40 | 222.60 | 227.26 | 227.26 | 4,509 |
| 2026-09-15 | 224.30 | 226.80 | 224.30 | 226.59 | 226.59 | 1,760 |
| 2026-09-14 | 227.20 | 230.60 | 223.60 | 225.19 | 225.19 | 4,435 |
| 2026-09-11 | 235.20 | 235.20 | 229.60 | 230.00 | 230.00 | 342 |
| 2026-09-10 | 234.00 | 235.20 | 232.60 | 234.30 | 234.30 | 963 |
| 2026-09-09 | 233.80 | 235.00 | 232.80 | 232.87 | 232.87 | 12,190 |
| 2026-09-08 | 230.60 | 235.80 | 230.35 | 233.80 | 233.80 | 7,873 |
| 2026-09-07 | 240.90 | 241.20 | 233.80 | 239.90 | 239.90 | 2,706 |
| 2026-09-04 | 236.20 | 238.37 | 235.80 | 238.37 | 238.37 | 812 |
| 2026-09-03 | 227.80 | 232.00 | 224.30 | 231.67 | 231.67 | 518 |
| 2026-09-02 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | 912 |
| 2026-09-01 | 227.80 | 227.80 | 225.50 | 226.80 | 226.80 | 834 |
| 2026-08-31 | 231.00 | 231.60 | 230.20 | 230.80 | 230.80 | 8,118 |
| 2026-08-28 | 242.40 | 242.47 | 234.80 | 242.47 | 242.47 | 12,608 |
| 2026-08-27 | 235.60 | 241.20 | 235.60 | 240.80 | 240.80 | 2,175 |
| 2026-08-26 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 20 |
| 2026-08-25 | 231.60 | 231.60 | 231.40 | 231.40 | 231.40 | 236 |
| 2026-08-24 | 227.10 | 227.20 | 223.60 | 226.41 | 226.41 | 267 |
| 2026-08-21 | 229.20 | 229.40 | 227.00 | 227.00 | 227.00 | 947 |
| 2026-08-20 | 226.70 | 231.60 | 226.70 | 231.20 | 231.20 | 1,136 |
| 2026-08-19 | 229.40 | 229.40 | 225.20 | 225.73 | 225.73 | 26,834 |
| 2026-08-18 | 234.20 | 234.60 | 229.80 | 230.40 | 230.40 | 4,753 |
| 2026-08-17 | 237.90 | 239.80 | 234.00 | 234.00 | 234.00 | 2,332 |
| 2026-08-14 | 239.00 | 246.20 | 236.80 | 238.99 | 238.99 | 24,534 |
| 2026-08-13 | 230.50 | 232.40 | 225.20 | 225.20 | 225.20 | 25,758 |
| 2026-08-12 | 228.90 | 231.00 | 228.10 | 230.40 | 230.40 | 38,005 |
| 2026-08-11 | 230.20 | 230.50 | 228.80 | 230.42 | 230.42 | 952 |
| 2026-08-10 | 228.40 | 228.70 | 222.00 | 228.70 | 228.70 | 982 |
| 2026-08-07 | 218.20 | 228.40 | 218.20 | 225.07 | 225.07 | 2,615 |
| 2026-08-06 | 216.40 | 221.00 | 216.40 | 217.90 | 217.90 | 5,344 |
| 2026-08-05 | 215.80 | 218.20 | 213.60 | 216.12 | 216.12 | 5,131 |
| 2026-08-04 | 215.20 | 220.00 | 215.20 | 217.20 | 217.20 | 39,055 |
| 2026-08-03 | 211.10 | 212.00 | 210.00 | 211.20 | 211.20 | 393 |
Page 1 of 3 · 129 trading daysOlder →
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.