Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 217.50 | 219.50 | 212.50 | 218.00 | 213.00 | 57,431 |
| 2024-02-28 | 220.00 | 221.50 | 216.00 | 217.50 | 212.51 | 30,103 |
| 2024-02-27 | 222.50 | 222.50 | 216.00 | 220.00 | 214.95 | 34,684 |
| 2024-02-26 | 223.50 | 223.50 | 217.50 | 221.00 | 215.93 | 44,871 |
| 2024-02-23 | 219.00 | 223.50 | 217.50 | 220.50 | 215.44 | 42,325 |
| 2024-02-22 | 220.00 | 224.00 | 216.50 | 219.00 | 213.97 | 42,040 |
| 2024-02-21 | 213.00 | 217.00 | 213.00 | 216.50 | 211.53 | 42,796 |
| 2024-02-20 | 210.50 | 214.00 | 209.00 | 213.00 | 208.11 | 43,433 |
| 2024-02-19 | 207.50 | 211.50 | 205.50 | 211.00 | 206.16 | 31,214 |
| 2024-02-16 | 203.00 | 212.50 | 200.00 | 209.00 | 204.20 | 74,991 |
| 2024-02-15 | 205.50 | 208.00 | 199.60 | 203.00 | 198.34 | 52,802 |
| 2024-02-14 | 215.00 | 215.00 | 203.00 | 206.00 | 201.27 | 72,650 |
| 2024-02-13 | 214.50 | 217.00 | 199.80 | 215.50 | 210.55 | 102,081 |
| 2024-02-12 | 217.00 | 217.50 | 213.50 | 214.50 | 209.58 | 37,506 |
| 2024-02-09 | 215.00 | 216.00 | 211.50 | 214.00 | 209.09 | 26,580 |
| 2024-02-08 | 207.00 | 214.00 | 207.00 | 213.50 | 208.60 | 28,813 |
| 2024-02-07 | 210.00 | 211.50 | 206.50 | 207.00 | 202.25 | 40,401 |
| 2024-02-06 | 205.00 | 210.00 | 202.50 | 208.50 | 203.72 | 58,250 |
| 2024-02-05 | 209.00 | 209.00 | 201.00 | 205.00 | 200.30 | 106,684 |
| 2024-02-02 | 208.00 | 210.00 | 204.00 | 207.00 | 202.25 | 45,578 |
| 2024-02-01 | 202.50 | 209.00 | 201.50 | 208.50 | 203.72 | 30,388 |
| 2024-01-31 | 204.00 | 206.50 | 202.00 | 202.50 | 197.85 | 20,944 |
| 2024-01-30 | 207.50 | 209.00 | 202.50 | 203.00 | 198.34 | 32,293 |
| 2024-01-29 | 206.00 | 208.50 | 202.00 | 205.00 | 200.30 | 33,646 |
| 2024-01-26 | 203.00 | 207.00 | 200.00 | 206.00 | 201.27 | 43,531 |
| 2024-01-25 | 195.00 | 201.50 | 192.40 | 201.50 | 196.88 | 40,335 |
| 2024-01-24 | 193.00 | 195.60 | 189.80 | 195.40 | 190.92 | 49,300 |
| 2024-01-23 | 186.60 | 194.00 | 186.00 | 193.00 | 188.57 | 42,645 |
| 2024-01-22 | 182.60 | 189.00 | 182.60 | 188.00 | 183.69 | 90,482 |
| 2024-01-19 | 192.00 | 193.20 | 183.20 | 184.20 | 179.97 | 79,347 |
| 2024-01-18 | 186.60 | 193.40 | 184.00 | 191.60 | 187.20 | 54,559 |
| 2024-01-17 | 191.00 | 191.00 | 183.20 | 186.60 | 182.32 | 42,997 |
| 2024-01-16 | 193.00 | 193.80 | 189.80 | 191.00 | 186.62 | 29,053 |
| 2024-01-15 | 194.60 | 195.00 | 193.00 | 193.00 | 188.57 | 13,184 |
| 2024-01-12 | 192.60 | 197.60 | 192.60 | 197.00 | 192.48 | 22,082 |
| 2024-01-11 | 190.60 | 194.80 | 190.60 | 192.60 | 188.18 | 17,255 |
| 2024-01-10 | 193.20 | 194.80 | 188.40 | 190.00 | 185.64 | 16,324 |
| 2024-01-09 | 190.60 | 195.20 | 190.40 | 193.00 | 188.57 | 34,443 |
| 2024-01-08 | 186.00 | 190.60 | 184.60 | 190.60 | 186.23 | 17,317 |
| 2024-01-05 | 189.80 | 189.80 | 184.00 | 185.40 | 181.15 | 13,156 |
| 2024-01-04 | 194.20 | 194.20 | 187.00 | 189.80 | 185.44 | 17,831 |
| 2024-01-03 | 193.00 | 193.20 | 186.00 | 187.60 | 183.29 | 29,479 |
| 2024-01-02 | 196.80 | 198.20 | 190.40 | 193.00 | 188.57 | 23,620 |
| 2023-12-29 | 197.80 | 198.40 | 194.20 | 195.60 | 191.11 | 15,521 |
| 2023-12-28 | 192.60 | 198.20 | 192.60 | 197.60 | 193.07 | 24,879 |
| 2023-12-27 | 191.40 | 193.60 | 190.80 | 192.60 | 188.18 | 2,970,705 |
| 2023-12-22 | 190.40 | 191.60 | 186.80 | 189.80 | 185.44 | 18,583 |
| 2023-12-21 | 188.80 | 190.40 | 187.00 | 190.00 | 185.64 | 120,226 |
| 2023-12-20 | 191.00 | 191.00 | 187.20 | 188.80 | 184.47 | 117,639 |
| 2023-12-19 | 188.20 | 193.20 | 188.20 | 191.00 | 186.62 | 31,642 |
| 2023-12-18 | 190.00 | 190.00 | 186.20 | 188.20 | 183.88 | 26,011 |
| 2023-12-15 | 191.80 | 193.40 | 187.20 | 190.00 | 185.64 | 29,813 |
| 2023-12-14 | 182.80 | 193.00 | 182.80 | 188.60 | 184.27 | 48,908 |
| 2023-12-13 | 185.80 | 187.00 | 181.80 | 182.60 | 178.41 | 37,960 |
| 2023-12-12 | 185.20 | 186.80 | 181.20 | 183.20 | 179.00 | 264,671 |
| 2023-12-11 | 184.80 | 185.00 | 181.40 | 184.00 | 179.78 | 17,136 |
| 2023-12-08 | 181.80 | 186.40 | 179.80 | 184.80 | 180.56 | 30,606 |
| 2023-12-07 | 178.00 | 183.20 | 174.00 | 182.80 | 178.61 | 358,829 |
| 2023-12-06 | 175.00 | 179.80 | 173.40 | 179.80 | 175.67 | 25,912 |
| 2023-12-05 | 176.00 | 178.40 | 176.00 | 178.40 | 174.31 | 20,402 |
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.