Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 259.00 | 259.00 | 249.00 | 251.00 | 251.00 | 54,710 |
| 2026-10-16 | 255.00 | 261.60 | 255.00 | 259.00 | 259.00 | 69,509 |
| 2026-10-15 | 250.00 | 254.40 | 245.60 | 252.80 | 252.80 | 103,603 |
| 2026-10-14 | 241.60 | 252.00 | 241.60 | 249.80 | 249.80 | 35,120 |
| 2026-10-13 | 241.40 | 249.00 | 238.60 | 241.00 | 241.00 | 49,065 |
| 2026-10-12 | 237.60 | 243.00 | 237.60 | 241.40 | 241.40 | 77,855 |
| 2026-10-09 | 236.20 | 241.60 | 235.80 | 237.40 | 237.40 | 77,393 |
| 2026-10-08 | 237.80 | 240.40 | 231.80 | 236.20 | 236.20 | 56,949 |
| 2026-10-07 | 249.20 | 249.20 | 238.00 | 238.00 | 238.00 | 72,262 |
| 2026-10-06 | 250.60 | 253.20 | 247.60 | 248.60 | 248.60 | 45,598 |
| 2026-10-05 | 248.00 | 251.40 | 245.60 | 250.80 | 250.80 | 29,613 |
| 2026-10-02 | 241.40 | 248.80 | 238.00 | 248.20 | 248.20 | 89,087 |
| 2026-10-01 | 249.80 | 249.80 | 238.40 | 242.00 | 242.00 | 47,327 |
| 2026-09-30 | 247.20 | 249.00 | 241.20 | 242.20 | 242.20 | 64,438 |
| 2026-09-29 | 227.80 | 251.60 | 226.60 | 246.80 | 246.80 | 136,975 |
| 2026-09-28 | 231.80 | 233.80 | 227.20 | 228.00 | 228.00 | 59,777 |
| 2026-09-25 | 228.20 | 233.40 | 228.00 | 231.80 | 231.80 | 39,560 |
| 2026-09-24 | 233.80 | 233.80 | 228.00 | 229.60 | 229.60 | 49,334 |
| 2026-09-23 | 234.60 | 238.20 | 230.00 | 233.80 | 233.80 | 55,473 |
| 2026-09-22 | 233.60 | 242.20 | 232.60 | 235.00 | 235.00 | 76,528 |
| 2026-09-21 | 228.80 | 232.80 | 228.60 | 232.40 | 232.40 | 35,124 |
| 2026-09-18 | 237.20 | 239.00 | 228.80 | 228.80 | 228.80 | 120,071 |
| 2026-09-17 | 229.40 | 238.00 | 229.40 | 236.80 | 236.80 | 55,499 |
| 2026-09-16 | 222.00 | 228.60 | 221.00 | 228.60 | 228.60 | 44,072 |
| 2026-09-15 | 223.40 | 228.00 | 222.20 | 226.20 | 226.20 | 48,082 |
| 2026-09-14 | 231.20 | 233.00 | 223.60 | 224.80 | 224.80 | 62,966 |
| 2026-09-11 | 235.60 | 235.60 | 226.00 | 229.00 | 229.00 | 95,273 |
| 2026-09-10 | 235.20 | 236.80 | 231.20 | 234.00 | 234.00 | 33,966 |
| 2026-09-09 | 233.20 | 235.20 | 229.80 | 234.00 | 234.00 | 65,074 |
| 2026-09-08 | 231.60 | 236.60 | 228.80 | 233.80 | 233.80 | 85,039 |
| 2026-09-07 | 236.20 | 243.00 | 230.00 | 230.00 | 230.00 | 95,382 |
| 2026-09-04 | 235.40 | 241.20 | 235.20 | 236.20 | 236.20 | 110,146 |
| 2026-09-03 | 227.00 | 236.40 | 224.00 | 235.20 | 235.20 | 129,777 |
| 2026-09-02 | 226.00 | 229.40 | 224.20 | 227.00 | 227.00 | 62,836 |
| 2026-09-01 | 227.60 | 228.60 | 224.00 | 226.00 | 226.00 | 50,202 |
| 2026-08-31 | 235.20 | 236.40 | 229.00 | 229.20 | 229.20 | 102,838 |
| 2026-08-28 | 241.80 | 244.60 | 233.40 | 233.80 | 233.80 | 112,581 |
| 2026-08-27 | 235.20 | 242.00 | 235.20 | 240.40 | 240.40 | 134,140 |
| 2026-08-26 | 231.00 | 233.20 | 228.20 | 231.40 | 231.40 | 23,645 |
| 2026-08-25 | 223.00 | 232.40 | 223.00 | 231.40 | 231.40 | 32,678 |
| 2026-08-24 | 227.60 | 227.60 | 222.60 | 222.60 | 222.60 | 29,362 |
| 2026-08-21 | 228.60 | 230.00 | 226.60 | 227.60 | 227.60 | 32,185 |
| 2026-08-20 | 225.00 | 232.20 | 223.20 | 231.60 | 231.60 | 394,654 |
| 2026-08-19 | 232.00 | 232.20 | 224.40 | 225.00 | 225.00 | 36,818 |
| 2026-08-18 | 235.00 | 235.80 | 229.60 | 230.60 | 230.60 | 56,487 |
| 2026-08-17 | 240.80 | 241.00 | 233.60 | 236.00 | 236.00 | 106,603 |
| 2026-08-14 | 237.40 | 247.40 | 235.40 | 240.80 | 240.80 | 136,961 |
| 2026-08-13 | 230.20 | 233.20 | 225.20 | 225.20 | 225.20 | 54,140 |
| 2026-08-12 | 229.00 | 234.60 | 226.40 | 230.40 | 230.40 | 60,946 |
| 2026-08-11 | 228.40 | 233.80 | 227.80 | 228.80 | 228.80 | 53,439 |
| 2026-08-10 | 227.00 | 228.80 | 222.00 | 228.40 | 228.40 | 65,965 |
| 2026-08-07 | 217.60 | 229.20 | 217.40 | 227.00 | 227.00 | 87,582 |
| 2026-08-06 | 215.00 | 221.00 | 213.80 | 217.40 | 217.40 | 125,067 |
| 2026-08-05 | 218.40 | 220.00 | 213.60 | 214.00 | 214.00 | 57,846 |
| 2026-08-04 | 211.60 | 220.80 | 211.60 | 218.00 | 218.00 | 114,689 |
| 2026-08-03 | 208.00 | 213.00 | 208.00 | 210.00 | 210.00 | 52,625 |
| 2026-07-31 | 208.20 | 214.00 | 207.60 | 207.80 | 207.80 | 45,719 |
| 2026-07-30 | 210.40 | 211.80 | 206.80 | 208.20 | 208.20 | 31,869 |
| 2026-07-29 | 213.80 | 215.00 | 208.00 | 209.80 | 209.80 | 49,272 |
| 2026-07-28 | 205.60 | 216.20 | 204.80 | 213.40 | 213.40 | 65,230 |
Page 1 of 2 · 66 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.