Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 243.00 | 243.00 | 234.00 | 239.00 | 234.83 | 15,292 |
| 2024-08-22 | 235.00 | 239.00 | 233.00 | 237.50 | 233.35 | 19,861 |
| 2024-08-21 | 238.50 | 240.00 | 235.50 | 235.50 | 231.39 | 18,419 |
| 2024-08-20 | 240.50 | 240.50 | 237.00 | 237.50 | 233.35 | 5,577 |
| 2024-08-19 | 240.00 | 240.00 | 235.00 | 239.50 | 235.32 | 9,887 |
| 2024-08-16 | 239.50 | 244.50 | 233.00 | 240.00 | 235.81 | 22,492 |
| 2024-08-15 | 239.50 | 240.00 | 231.50 | 237.50 | 233.35 | 10,414 |
| 2024-08-14 | 239.00 | 242.00 | 232.00 | 236.50 | 232.37 | 38,464 |
| 2024-08-13 | 236.00 | 236.00 | 232.50 | 234.00 | 229.91 | 9,388 |
| 2024-08-12 | 232.00 | 237.00 | 230.50 | 235.00 | 230.90 | 13,342 |
| 2024-08-09 | 229.50 | 236.50 | 228.00 | 230.00 | 225.98 | 12,268 |
| 2024-08-08 | 232.00 | 232.00 | 223.50 | 229.50 | 225.49 | 34,815 |
| 2024-08-07 | 226.00 | 236.00 | 226.00 | 231.50 | 227.46 | 13,550 |
| 2024-08-06 | 230.00 | 237.00 | 223.00 | 226.00 | 222.05 | 31,491 |
| 2024-08-05 | 230.00 | 234.00 | 218.00 | 230.00 | 225.98 | 78,181 |
| 2024-08-02 | 244.50 | 244.50 | 235.50 | 236.00 | 231.88 | 40,055 |
| 2024-08-01 | 252.00 | 252.50 | 244.50 | 244.50 | 240.23 | 10,154 |
| 2024-07-31 | 244.00 | 250.00 | 243.00 | 250.00 | 245.63 | 15,355 |
| 2024-07-30 | 243.00 | 245.50 | 240.00 | 244.00 | 239.74 | 12,620 |
| 2024-07-29 | 246.50 | 249.00 | 243.00 | 243.00 | 238.76 | 9,432 |
| 2024-07-26 | 242.00 | 250.00 | 241.50 | 246.50 | 242.19 | 46,275 |
| 2024-07-25 | 246.00 | 249.00 | 240.00 | 242.00 | 237.77 | 37,773 |
| 2024-07-24 | 248.00 | 252.00 | 248.00 | 250.00 | 245.63 | 21,919 |
| 2024-07-23 | 250.00 | 255.00 | 246.00 | 251.00 | 246.62 | 31,396 |
| 2024-07-22 | 268.00 | 272.00 | 246.00 | 250.00 | 245.63 | 59,888 |
| 2024-07-19 | 268.00 | 300.00 | 263.50 | 268.00 | 263.32 | 148,817 |
| 2024-07-18 | 263.50 | 266.00 | 255.00 | 262.00 | 257.42 | 31,762 |
| 2024-07-17 | 257.00 | 264.00 | 257.00 | 264.00 | 259.39 | 20,759 |
| 2024-07-16 | 256.00 | 258.00 | 253.50 | 257.50 | 253.00 | 9,112 |
| 2024-07-15 | 256.50 | 261.50 | 251.50 | 256.00 | 251.53 | 17,032 |
| 2024-07-12 | 249.00 | 255.50 | 248.00 | 253.50 | 249.07 | 13,932 |
| 2024-07-11 | 243.00 | 250.50 | 242.00 | 249.00 | 244.65 | 21,846 |
| 2024-07-10 | 236.50 | 243.50 | 235.00 | 242.50 | 238.26 | 15,715 |
| 2024-07-09 | 234.00 | 237.00 | 231.00 | 235.00 | 230.90 | 31,198 |
| 2024-07-08 | 233.00 | 236.00 | 231.00 | 234.00 | 229.91 | 20,313 |
| 2024-07-05 | 231.50 | 237.50 | 231.50 | 233.00 | 228.93 | 44,641 |
| 2024-07-04 | 232.50 | 236.50 | 230.50 | 233.00 | 228.93 | 9,161 |
| 2024-07-03 | 231.00 | 235.00 | 229.50 | 230.50 | 226.47 | 18,379 |
| 2024-07-02 | 227.00 | 232.00 | 225.50 | 228.50 | 224.51 | 14,719 |
| 2024-07-01 | 233.00 | 235.00 | 231.00 | 232.50 | 228.44 | 16,489 |
| 2024-06-28 | 237.50 | 240.50 | 232.00 | 233.00 | 228.93 | 21,531 |
| 2024-06-27 | 237.50 | 240.00 | 235.00 | 237.50 | 233.35 | 22,871 |
| 2024-06-26 | 241.00 | 242.50 | 235.00 | 238.00 | 233.84 | 20,852 |
| 2024-06-25 | 248.00 | 248.50 | 238.00 | 239.50 | 235.32 | 24,643 |
| 2024-06-24 | 242.00 | 250.00 | 235.00 | 248.00 | 243.67 | 56,830 |
| 2024-06-20 | 244.50 | 249.50 | 242.00 | 249.50 | 245.14 | 57,401 |
| 2024-06-19 | 243.50 | 245.00 | 239.00 | 242.50 | 238.26 | 20,388 |
| 2024-06-18 | 253.50 | 253.50 | 243.00 | 243.00 | 238.76 | 26,262 |
| 2024-06-17 | 250.00 | 254.50 | 246.00 | 251.50 | 247.11 | 37,622 |
| 2024-06-14 | 254.00 | 255.50 | 247.50 | 250.00 | 245.63 | 21,214 |
| 2024-06-13 | 259.00 | 263.00 | 250.50 | 252.00 | 247.60 | 17,967 |
| 2024-06-12 | 256.50 | 266.00 | 256.50 | 259.00 | 254.48 | 29,060 |
| 2024-06-11 | 260.00 | 266.50 | 259.00 | 260.50 | 255.95 | 45,182 |
| 2024-06-10 | 252.00 | 259.00 | 247.50 | 259.00 | 254.48 | 19,906 |
| 2024-06-07 | 256.00 | 257.50 | 247.50 | 251.50 | 247.11 | 59,053 |
| 2024-06-05 | 256.50 | 259.00 | 254.50 | 254.50 | 250.05 | 16,218 |
| 2024-06-04 | 265.00 | 265.00 | 255.00 | 255.50 | 251.04 | 27,870 |
| 2024-06-03 | 263.00 | 270.00 | 261.00 | 264.50 | 259.88 | 68,728 |
| 2024-05-31 | 240.00 | 265.00 | 239.00 | 265.00 | 260.37 | 334,927 |
| 2024-05-30 | 233.50 | 243.00 | 232.50 | 241.00 | 236.79 | 38,764 |
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.