Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	222.00	222.50	209.00	212.00	206.48	60,306
2023-03-16	212.50	220.00	208.00	219.00	213.30	181,430
2023-03-15	221.50	221.50	208.50	208.50	203.07	44,077
2023-03-14	214.00	221.50	213.50	219.00	213.30	26,908
2023-03-13	219.00	219.50	209.00	214.00	208.43	30,331
2023-03-10	224.50	224.50	217.50	217.50	211.84	38,805
2023-03-09	222.50	226.50	221.00	226.00	220.12	31,869
2023-03-08	219.50	225.00	217.00	222.50	216.71	39,279
2023-03-07	220.00	222.00	217.50	218.50	212.81	34,775
2023-03-06	221.00	222.00	213.50	219.50	213.79	41,076
2023-03-03	215.50	223.50	215.50	222.00	216.22	40,013
2023-03-02	225.00	225.00	213.50	215.00	209.40	59,709
2023-03-01	222.00	228.00	220.00	227.50	221.58	94,841
2023-02-28	219.50	224.50	216.00	222.50	216.71	147,391
2023-02-27	215.00	222.00	214.50	220.00	214.27	53,875
2023-02-24	215.00	216.00	211.00	213.50	207.94	25,287
2023-02-23	214.00	217.00	212.50	214.00	208.43	48,089
2023-02-22	210.00	216.00	208.50	215.00	209.40	348,741
2023-02-21	211.00	217.00	209.50	209.50	204.05	39,385
2023-02-20	216.50	217.00	211.00	211.00	205.51	23,121
2023-02-17	217.00	217.50	212.00	216.50	210.86	24,017
2023-02-16	214.00	219.00	211.50	216.50	210.86	39,279
2023-02-15	208.00	214.00	201.00	213.00	207.45	183,718
2023-02-14	196.80	210.00	196.20	209.50	204.05	134,157
2023-02-13	192.00	201.00	184.00	196.00	190.90	134,836
2023-02-10	182.60	187.00	176.80	186.00	181.16	29,164
2023-02-09	188.00	188.20	179.40	180.00	175.31	14,285
2023-02-08	196.00	197.40	187.60	188.60	183.69	78,020
2023-02-07	192.00	192.80	186.80	189.60	184.66	41,038
2023-02-06	193.20	194.00	189.80	192.00	187.00	9,443
2023-02-03	192.00	193.20	184.20	192.40	187.39	18,961
2023-02-02	184.00	191.00	183.60	190.80	185.83	34,560
2023-02-01	183.20	187.00	182.80	184.20	179.40	15,870
2023-01-31	175.20	183.20	175.20	183.20	178.43	19,563
2023-01-30	187.20	187.40	175.20	179.00	174.34	31,884
2023-01-27	178.00	187.20	178.00	187.20	182.33	22,323
2023-01-26	174.80	178.80	174.80	177.20	172.59	2,936
2023-01-25	176.60	177.40	173.80	174.80	170.25	9,537
2023-01-24	177.00	181.00	174.40	176.20	171.61	11,293
2023-01-23	176.20	178.00	173.40	176.40	171.81	6,552
2023-01-20	168.20	177.00	168.20	176.20	171.61	9,496
2023-01-19	177.80	178.00	173.80	174.00	169.47	11,261
2023-01-18	171.80	179.80	170.80	175.80	171.22	24,459
2023-01-17	171.00	175.60	171.00	171.80	167.33	9,056
2023-01-16	176.00	176.00	170.40	174.40	169.86	9,063
2023-01-13	173.40	178.00	173.00	176.00	171.42	13,454
2023-01-12	163.60	175.80	162.00	173.00	168.50	45,176
2023-01-11	156.40	164.00	155.60	163.60	159.34	31,325
2023-01-10	155.00	157.00	152.80	156.60	152.52	16,673
2023-01-09	158.80	160.40	154.60	155.80	151.74	14,061
2023-01-05	160.60	161.20	158.20	158.20	154.08	4,306
2023-01-04	160.00	162.60	159.80	160.60	156.42	4,952
2023-01-03	160.40	165.20	160.20	162.60	158.37	9,630
2023-01-02	158.20	164.60	158.20	161.60	157.39	8,628
2022-12-30	167.00	168.80	162.80	164.60	160.31	9,682
2022-12-29	161.00	167.00	159.60	167.00	162.65	22,973
2022-12-28	162.40	165.20	161.80	162.80	158.56	7,268
2022-12-27	164.20	166.00	163.20	164.60	160.31	5,083
2022-12-23	163.20	165.00	162.00	164.20	159.92	7,181
2022-12-22	164.20	167.00	162.00	162.00	157.78	7,932

← NewerPage 16 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.