Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	240.00	241.50	237.50	241.00	235.47	39,027
2023-06-15	243.50	243.50	238.00	240.50	234.98	13,648
2023-06-14	246.50	248.50	242.00	243.50	237.91	16,218
2023-06-13	246.50	248.00	238.50	246.50	240.84	40,292
2023-06-12	237.00	246.00	237.00	246.00	240.35	106,868
2023-06-09	231.00	237.50	229.00	237.00	231.56	66,820
2023-06-08	230.50	231.50	224.50	231.00	225.70	161,008
2023-06-07	225.50	237.50	221.00	231.50	226.19	120,398
2023-06-05	228.00	229.00	223.00	225.50	220.33	22,351
2023-06-02	226.50	231.00	225.50	228.00	222.77	34,436
2023-06-01	226.00	229.00	223.50	227.00	221.79	52,956
2023-05-31	220.50	227.50	218.00	227.50	222.28	128,647
2023-05-30	223.50	223.50	218.50	220.50	215.44	66,045
2023-05-29	225.50	227.50	223.50	224.00	218.86	25,661
2023-05-26	224.50	225.00	221.00	224.50	219.35	33,179
2023-05-25	222.00	224.00	220.50	221.00	215.93	32,842
2023-05-24	221.50	224.50	216.50	222.00	216.91	60,241
2023-05-23	234.50	234.50	222.00	225.00	219.84	40,526
2023-05-22	228.50	232.00	223.50	232.00	226.68	30,405
2023-05-19	238.50	239.00	228.50	229.50	224.23	42,280
2023-05-17	235.00	237.50	233.00	235.00	229.61	15,990
2023-05-16	234.50	237.50	232.00	235.50	230.10	75,611
2023-05-15	229.00	232.50	226.00	232.00	226.68	74,283
2023-05-12	224.50	232.00	221.00	230.50	225.21	89,141
2023-05-11	226.00	226.00	214.00	221.00	215.93	52,413
2023-05-10	228.00	229.50	222.50	226.00	220.81	45,106
2023-05-09	225.00	232.00	224.50	228.00	222.77	78,954
2023-05-08	218.00	225.50	218.00	224.50	219.35	89,987
2023-05-05	220.00	220.00	202.50	215.50	210.55	75,834
2023-05-04	209.50	235.00	201.00	221.50	215.73	159,001
2023-05-03	208.00	210.00	207.00	210.00	204.53	35,329
2023-05-02	210.50	212.00	207.00	207.50	202.10	37,078
2023-04-28	213.50	215.50	209.50	210.50	205.02	81,764
2023-04-27	209.00	214.50	208.00	213.50	207.94	46,548
2023-04-26	214.50	214.50	208.00	210.00	204.53	136,365
2023-04-25	217.00	217.50	212.50	213.00	207.45	28,093
2023-04-24	216.50	221.50	216.00	217.00	211.35	39,581
2023-04-21	219.50	221.50	216.00	216.50	210.86	43,201
2023-04-20	230.00	231.00	219.50	221.50	215.73	24,318
2023-04-19	216.50	227.00	216.50	227.00	221.09	62,421
2023-04-18	228.00	228.00	207.50	214.50	208.92	102,870
2023-04-17	235.50	237.50	230.00	230.50	224.50	40,905
2023-04-14	230.00	236.00	229.00	235.50	229.37	34,005
2023-04-13	225.50	229.50	224.50	227.50	221.58	33,713
2023-04-12	225.50	228.00	219.50	224.50	218.65	24,000
2023-04-11	225.00	227.50	222.50	226.00	220.12	95,901
2023-04-06	218.50	223.00	215.50	221.50	215.73	314,517
2023-04-05	219.50	219.50	216.00	219.50	213.79	17,761
2023-04-04	218.00	223.00	217.00	219.50	213.79	20,617
2023-04-03	215.00	218.50	213.00	217.50	211.84	20,326
2023-03-31	214.00	216.00	213.50	213.50	207.94	34,116
2023-03-30	213.00	215.50	210.00	214.00	208.43	16,319
2023-03-29	206.50	212.00	206.50	210.00	204.53	31,483
2023-03-28	215.00	217.50	206.50	207.50	202.10	11,119
2023-03-27	206.00	213.50	206.00	212.50	206.97	26,610
2023-03-24	208.00	208.50	203.50	204.00	198.69	27,407
2023-03-23	205.00	210.00	205.00	207.00	201.61	26,636
2023-03-22	211.00	212.50	207.00	209.00	203.56	27,529
2023-03-21	211.00	215.00	209.50	210.50	205.02	38,196
2023-03-20	208.00	209.50	202.00	207.50	202.10	39,038

← NewerPage 15 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.