Invisio Communications AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	180.80	181.40	176.00	177.20	173.13	20,337
2023-12-01	176.60	181.20	176.60	180.80	176.65	15,349
2023-11-30	178.20	179.00	175.40	178.80	174.70	29,109
2023-11-29	180.40	183.00	179.00	180.40	176.26	16,234
2023-11-28	181.60	182.00	173.40	180.40	176.26	23,657
2023-11-27	183.20	184.80	181.20	181.60	177.43	16,319
2023-11-24	185.80	186.20	182.00	183.20	179.00	14,830
2023-11-23	184.80	186.40	183.40	186.00	181.73	20,433
2023-11-22	179.20	186.20	179.20	184.80	180.56	14,547
2023-11-21	183.60	189.00	181.00	181.60	177.43	20,390
2023-11-20	183.60	189.00	181.80	185.60	181.34	39,772
2023-11-17	180.20	185.20	180.20	183.60	179.39	30,470
2023-11-16	183.60	183.60	177.00	180.20	176.06	19,913
2023-11-15	182.40	185.20	181.00	183.40	179.19	20,205
2023-11-14	175.00	183.20	174.00	182.20	178.02	21,501
2023-11-13	180.00	180.40	174.40	175.00	170.98	38,601
2023-11-10	179.00	179.80	176.60	179.40	175.28	14,916
2023-11-09	172.20	179.60	172.00	179.00	174.89	27,512
2023-11-08	183.80	183.80	173.00	173.20	169.23	23,805
2023-11-07	176.20	181.00	176.20	179.00	174.89	32,656
2023-11-06	189.40	189.40	177.80	178.40	174.31	91,977
2023-11-03	179.40	183.80	175.00	182.20	178.02	19,342
2023-11-02	171.00	180.00	171.00	179.40	175.28	82,705
2023-11-01	170.00	171.60	164.60	170.00	166.10	30,247
2023-10-31	164.80	169.20	164.20	167.60	163.75	59,284
2023-10-30	162.00	167.40	162.00	165.20	161.41	34,494
2023-10-27	164.80	167.40	160.20	164.40	160.63	99,544
2023-10-26	164.40	170.00	159.00	164.80	161.02	82,778
2023-10-25	186.00	191.20	157.00	164.40	160.63	199,191
2023-10-24	179.40	184.20	178.20	182.60	178.41	24,013
2023-10-23	177.40	179.60	173.80	179.40	175.28	23,603
2023-10-20	175.60	179.60	172.00	177.40	173.33	114,780
2023-10-19	175.00	184.00	169.60	177.60	173.52	38,891
2023-10-18	187.80	191.20	182.80	183.00	178.80	34,616
2023-10-17	187.00	189.20	184.60	188.80	184.47	35,848
2023-10-16	183.60	188.60	181.40	187.00	182.71	144,600
2023-10-13	195.00	197.00	183.80	183.80	179.58	44,794
2023-10-12	194.40	199.20	193.80	195.00	190.53	29,013
2023-10-11	195.00	198.00	193.80	194.40	189.94	471,421
2023-10-10	192.20	196.00	191.00	195.00	190.53	31,858
2023-10-09	197.20	200.50	191.40	192.20	187.79	28,579
2023-10-06	202.00	202.00	194.40	197.20	192.67	21,382
2023-10-05	194.00	198.60	193.40	196.00	191.50	22,359
2023-10-04	194.60	196.00	191.00	194.00	189.55	21,884
2023-10-03	199.00	200.50	194.20	196.40	191.89	24,144
2023-10-02	198.00	200.50	194.60	198.00	193.46	43,943
2023-09-29	199.00	201.00	197.20	197.80	193.26	21,323
2023-09-28	191.20	197.80	191.00	197.20	192.67	25,348
2023-09-27	187.20	194.20	186.40	193.40	188.96	36,801
2023-09-26	192.00	194.60	185.20	187.20	182.90	54,544
2023-09-25	194.20	196.60	191.80	195.00	190.53	15,389
2023-09-22	191.80	194.60	189.00	194.20	189.74	30,229
2023-09-21	192.20	196.80	191.00	192.80	188.38	22,587
2023-09-20	195.80	198.80	195.00	196.20	191.70	26,861
2023-09-19	199.40	200.00	195.20	195.80	191.31	23,290
2023-09-18	203.00	203.00	200.00	201.00	196.39	11,900
2023-09-15	205.50	206.50	201.50	204.00	199.32	37,877
2023-09-14	194.60	203.50	194.60	202.00	197.36	38,854
2023-09-13	193.40	196.00	191.00	194.60	190.13	79,901
2023-09-12	208.00	209.00	194.40	194.40	189.94	30,123

← NewerPage 13 of 22 · 1,262 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.