Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 239.50 | 239.50 | 234.00 | 235.00 | 230.90 | 30,636 |
| 2024-05-28 | 244.50 | 247.50 | 239.50 | 240.00 | 235.81 | 41,911 |
| 2024-05-27 | 249.00 | 249.00 | 243.50 | 245.00 | 240.72 | 16,466 |
| 2024-05-24 | 255.00 | 255.00 | 247.50 | 249.50 | 245.14 | 26,346 |
| 2024-05-23 | 247.00 | 255.50 | 246.50 | 255.50 | 251.04 | 86,400 |
| 2024-05-22 | 239.50 | 247.00 | 237.50 | 247.00 | 242.69 | 37,681 |
| 2024-05-21 | 244.50 | 248.50 | 238.00 | 240.00 | 235.81 | 35,327 |
| 2024-05-20 | 234.50 | 244.00 | 233.00 | 244.00 | 239.74 | 15,141 |
| 2024-05-17 | 235.00 | 235.50 | 230.00 | 235.00 | 230.90 | 75,765 |
| 2024-05-16 | 233.50 | 241.50 | 233.50 | 235.00 | 230.90 | 65,756 |
| 2024-05-15 | 236.00 | 240.00 | 231.50 | 233.50 | 229.42 | 35,814 |
| 2024-05-14 | 222.00 | 237.00 | 222.00 | 234.00 | 229.91 | 302,645 |
| 2024-05-13 | 226.00 | 226.50 | 219.00 | 223.50 | 219.60 | 36,775 |
| 2024-05-10 | 228.00 | 231.00 | 224.00 | 225.00 | 221.07 | 49,673 |
| 2024-05-08 | 232.00 | 235.00 | 223.50 | 230.00 | 225.98 | 203,642 |
| 2024-05-07 | 234.50 | 237.00 | 217.00 | 233.00 | 227.65 | 170,743 |
| 2024-05-06 | 235.00 | 238.00 | 235.00 | 236.50 | 231.07 | 18,901 |
| 2024-05-03 | 237.00 | 237.00 | 232.50 | 235.00 | 229.61 | 30,017 |
| 2024-05-02 | 243.00 | 243.00 | 235.00 | 237.00 | 231.56 | 23,101 |
| 2024-04-30 | 248.00 | 248.00 | 242.00 | 243.50 | 237.91 | 14,861 |
| 2024-04-29 | 239.50 | 247.50 | 235.00 | 247.50 | 241.82 | 77,933 |
| 2024-04-26 | 239.00 | 241.50 | 237.00 | 239.00 | 233.52 | 59,265 |
| 2024-04-25 | 247.00 | 247.00 | 236.50 | 238.00 | 232.54 | 21,817 |
| 2024-04-24 | 246.50 | 251.00 | 243.00 | 247.00 | 241.33 | 42,290 |
| 2024-04-23 | 243.50 | 250.00 | 243.00 | 248.00 | 242.31 | 37,593 |
| 2024-04-22 | 248.00 | 250.50 | 243.50 | 243.50 | 237.91 | 22,910 |
| 2024-04-19 | 249.00 | 249.00 | 243.00 | 247.00 | 241.33 | 13,958 |
| 2024-04-18 | 251.00 | 251.50 | 245.00 | 249.00 | 243.29 | 34,268 |
| 2024-04-17 | 249.50 | 254.00 | 247.00 | 250.50 | 244.75 | 30,205 |
| 2024-04-16 | 250.50 | 253.00 | 248.00 | 249.50 | 243.77 | 101,278 |
| 2024-04-15 | 234.00 | 254.50 | 231.00 | 253.50 | 247.68 | 76,737 |
| 2024-04-12 | 243.50 | 248.50 | 233.50 | 234.00 | 228.63 | 59,063 |
| 2024-04-11 | 226.50 | 239.50 | 226.50 | 238.00 | 232.54 | 163,513 |
| 2024-04-10 | 235.00 | 236.00 | 224.00 | 232.00 | 226.68 | 50,535 |
| 2024-04-09 | 250.00 | 252.50 | 232.50 | 234.00 | 228.63 | 77,558 |
| 2024-04-08 | 247.00 | 250.00 | 243.50 | 249.50 | 243.77 | 21,852 |
| 2024-04-05 | 243.50 | 244.00 | 241.00 | 242.50 | 236.93 | 26,496 |
| 2024-04-04 | 241.50 | 245.50 | 241.50 | 245.00 | 239.38 | 27,483 |
| 2024-04-03 | 242.00 | 242.50 | 235.50 | 242.00 | 236.45 | 47,436 |
| 2024-04-02 | 243.50 | 248.00 | 242.00 | 242.50 | 236.93 | 43,823 |
| 2024-03-28 | 251.50 | 252.50 | 243.00 | 243.50 | 237.91 | 18,833 |
| 2024-03-27 | 249.50 | 253.00 | 249.00 | 250.00 | 244.26 | 50,999 |
| 2024-03-26 | 248.00 | 249.00 | 246.00 | 249.00 | 243.29 | 30,838 |
| 2024-03-25 | 244.50 | 249.00 | 243.50 | 248.00 | 242.31 | 54,631 |
| 2024-03-22 | 242.50 | 244.50 | 241.00 | 244.50 | 238.89 | 49,385 |
| 2024-03-21 | 243.00 | 245.00 | 241.00 | 242.50 | 236.93 | 55,327 |
| 2024-03-20 | 236.00 | 241.50 | 235.00 | 239.00 | 233.52 | 123,684 |
| 2024-03-19 | 234.50 | 237.00 | 232.50 | 236.50 | 231.07 | 51,960 |
| 2024-03-18 | 230.50 | 237.50 | 230.00 | 234.50 | 229.12 | 49,510 |
| 2024-03-15 | 230.00 | 231.50 | 227.00 | 230.00 | 224.72 | 39,748 |
| 2024-03-14 | 228.50 | 233.50 | 225.50 | 228.00 | 222.77 | 57,242 |
| 2024-03-13 | 225.00 | 228.00 | 221.00 | 227.00 | 221.79 | 55,736 |
| 2024-03-12 | 209.50 | 228.00 | 208.50 | 224.00 | 218.86 | 107,343 |
| 2024-03-11 | 214.00 | 214.50 | 208.50 | 209.50 | 204.69 | 20,217 |
| 2024-03-08 | 216.00 | 216.00 | 213.50 | 213.50 | 208.60 | 22,139 |
| 2024-03-07 | 216.50 | 217.50 | 214.00 | 216.00 | 211.04 | 11,391 |
| 2024-03-06 | 218.00 | 218.00 | 214.00 | 216.50 | 211.53 | 28,155 |
| 2024-03-05 | 219.00 | 221.50 | 218.00 | 218.00 | 213.00 | 21,994 |
| 2024-03-04 | 225.00 | 225.00 | 217.00 | 219.00 | 213.97 | 29,039 |
| 2024-03-01 | 218.00 | 223.50 | 217.00 | 222.50 | 217.39 | 29,492 |
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.