Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	205.00	208.50	205.00	208.00	203.23	29,133
2023-09-08	205.50	211.00	205.50	208.00	203.23	23,559
2023-09-07	203.50	208.00	203.50	206.00	201.27	19,879
2023-09-06	205.00	205.50	203.00	205.00	200.30	11,146
2023-09-05	215.00	215.50	203.50	205.50	200.78	35,418
2023-09-04	211.50	217.50	211.00	216.50	211.53	40,765
2023-09-01	213.00	215.00	209.00	211.50	206.65	41,615
2023-08-31	207.00	214.00	207.00	213.50	208.60	58,035
2023-08-30	204.50	207.50	204.50	206.50	201.76	48,432
2023-08-29	206.00	210.50	203.50	204.50	199.81	129,397
2023-08-28	198.20	207.50	195.60	206.00	201.27	38,003
2023-08-25	196.80	202.50	194.60	198.20	193.65	29,104
2023-08-24	199.40	201.50	191.60	196.80	192.28	70,119
2023-08-23	200.00	203.00	197.80	199.80	195.21	15,448
2023-08-22	200.50	205.00	198.20	200.00	195.41	22,366
2023-08-21	199.20	206.00	199.00	201.50	196.88	116,327
2023-08-18	195.00	201.00	192.80	199.20	194.63	48,146
2023-08-17	203.50	205.00	198.00	198.40	193.85	22,175
2023-08-16	205.00	207.00	205.00	205.00	200.30	14,313
2023-08-15	212.00	212.00	205.50	206.50	201.76	33,453
2023-08-14	207.50	215.00	206.50	212.00	207.13	43,188
2023-08-11	208.00	209.00	205.00	207.50	202.74	28,684
2023-08-10	215.50	215.50	207.00	208.00	203.23	22,046
2023-08-09	219.00	219.00	212.00	212.50	207.62	14,168
2023-08-08	210.00	220.50	208.50	217.00	212.02	41,447
2023-08-07	210.50	213.00	207.00	210.00	205.18	36,664
2023-08-04	210.00	213.50	209.50	212.50	207.62	16,364
2023-08-03	213.50	214.00	207.50	210.00	205.18	19,485
2023-08-02	211.50	217.00	206.00	213.50	208.60	95,317
2023-08-01	218.00	220.00	214.00	214.50	209.58	32,700
2023-07-31	218.50	221.50	217.50	219.00	213.97	14,740
2023-07-28	219.00	221.50	217.00	219.50	214.46	16,541
2023-07-27	215.00	220.50	212.00	219.50	214.46	50,012
2023-07-26	223.50	223.50	210.50	213.50	208.60	57,546
2023-07-25	223.00	226.00	220.00	223.50	218.37	93,866
2023-07-24	220.00	225.00	218.00	223.00	217.88	47,152
2023-07-21	235.50	252.00	205.50	217.00	212.02	220,997
2023-07-20	234.00	234.50	228.50	231.50	226.19	17,765
2023-07-19	237.00	237.50	230.50	232.50	227.16	15,027
2023-07-18	235.00	238.50	234.00	236.50	231.07	25,312
2023-07-17	238.00	241.50	233.00	235.00	229.61	27,950
2023-07-14	239.00	239.50	230.00	238.00	232.54	28,254
2023-07-13	239.50	243.00	238.50	239.00	233.52	23,088
2023-07-12	242.50	242.50	237.50	239.00	233.52	49,739
2023-07-11	236.00	242.50	235.50	242.50	236.93	41,724
2023-07-10	233.50	234.50	231.00	233.00	227.65	12,619
2023-07-07	228.50	235.50	226.00	234.00	228.63	27,161
2023-07-06	229.00	230.00	227.00	228.50	223.26	18,911
2023-07-05	228.00	230.50	223.50	230.00	224.72	23,015
2023-07-04	225.00	227.50	224.00	226.00	220.81	14,993
2023-07-03	230.50	230.50	224.00	225.00	219.84	23,044
2023-06-30	231.50	231.50	228.50	230.00	224.72	44,953
2023-06-29	230.00	232.00	228.50	231.50	226.19	27,840
2023-06-28	232.00	232.50	223.00	231.00	225.70	42,371
2023-06-27	233.00	234.50	229.00	231.00	225.70	18,275
2023-06-26	237.50	237.50	230.00	235.00	229.61	32,712
2023-06-22	238.00	238.50	233.00	238.50	233.03	17,702
2023-06-21	235.00	238.50	231.50	238.00	232.54	44,914
2023-06-20	240.00	243.50	235.50	237.00	231.56	26,980
2023-06-19	241.00	241.00	236.00	238.50	233.03	11,891

← NewerPage 14 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.