Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	163.40	165.80	162.20	165.60	161.29	29,473
2022-12-20	157.80	165.40	156.80	163.40	159.15	30,224
2022-12-19	162.00	164.00	157.60	158.80	154.67	23,261
2022-12-16	167.00	167.20	161.00	163.00	158.76	32,720
2022-12-15	172.80	172.80	166.80	167.20	162.85	7,929
2022-12-14	167.40	174.20	166.20	171.60	167.13	20,449
2022-12-13	166.20	173.00	162.80	167.40	163.04	16,554
2022-12-12	164.40	166.20	160.20	166.20	161.87	20,060
2022-12-09	163.20	164.60	161.20	162.80	158.56	6,091
2022-12-08	162.80	164.00	158.60	161.00	156.81	24,852
2022-12-07	167.40	168.20	161.80	161.80	157.59	18,225
2022-12-06	173.00	173.40	167.60	168.20	163.82	21,096
2022-12-05	177.80	179.00	173.00	173.00	168.50	21,391
2022-12-02	171.40	176.80	171.20	173.80	169.27	20,712
2022-12-01	164.20	172.20	164.00	171.40	166.94	29,825
2022-11-30	165.80	166.80	162.00	164.20	159.92	32,497
2022-11-29	168.00	168.00	163.20	165.80	161.48	14,525
2022-11-28	167.40	167.60	163.80	164.60	160.31	13,147
2022-11-25	168.20	168.20	163.20	167.40	163.04	1,485,507
2022-11-24	170.00	170.00	164.60	167.40	163.04	24,841
2022-11-23	170.20	174.40	168.80	169.40	164.99	52,120
2022-11-22	164.80	172.00	162.00	170.20	165.77	35,600
2022-11-21	162.40	164.80	159.00	164.80	160.51	12,268
2022-11-18	162.00	162.60	158.00	162.40	158.17	8,002
2022-11-17	155.00	159.80	155.00	159.40	155.25	158,890
2022-11-16	168.20	168.80	155.80	157.00	152.91	34,194
2022-11-15	165.60	169.40	165.00	165.40	161.09	36,556
2022-11-14	162.80	165.60	160.00	165.20	160.90	18,354
2022-11-11	157.60	162.40	157.40	161.80	157.59	123,340
2022-11-10	159.60	161.00	155.40	157.60	153.50	43,156
2022-11-09	161.00	162.40	156.60	162.40	158.17	79,348
2022-11-08	160.80	163.60	159.60	163.00	158.76	25,624
2022-11-07	157.40	161.80	155.40	161.00	156.81	19,179
2022-11-04	161.40	161.40	157.00	157.40	153.30	14,872
2022-11-03	156.00	162.60	155.80	158.40	154.28	44,507
2022-11-02	159.80	159.80	153.40	159.20	155.06	20,965
2022-11-01	164.00	166.80	156.00	157.40	153.30	33,662
2022-10-31	159.80	164.00	155.40	164.00	159.73	46,354
2022-10-28	147.80	157.40	142.80	156.80	152.72	180,641
2022-10-27	154.40	155.40	139.60	148.20	144.34	293,414
2022-10-26	151.60	154.40	149.20	154.40	150.38	8,886
2022-10-25	146.20	151.60	143.40	151.60	147.65	15,372
2022-10-24	145.60	147.40	142.80	146.20	142.39	13,850
2022-10-21	141.40	144.00	140.20	143.80	140.06	8,429
2022-10-20	139.80	143.00	138.40	142.60	138.89	10,681
2022-10-19	145.60	148.80	139.60	140.80	137.13	32,717
2022-10-18	138.80	145.40	138.80	143.80	140.06	14,436
2022-10-17	138.20	141.80	136.40	138.80	135.19	16,343
2022-10-14	139.00	142.20	137.80	138.20	134.60	28,623
2022-10-13	132.40	137.60	130.80	137.60	134.02	24,588
2022-10-12	127.20	135.80	124.60	132.40	128.95	153,622
2022-10-11	122.60	124.60	120.80	124.00	120.77	41,256
2022-10-10	124.00	128.40	122.60	123.20	119.99	41,510
2022-10-07	135.80	136.60	128.00	128.00	124.67	26,896
2022-10-06	138.00	139.00	135.20	135.80	132.26	8,111
2022-10-05	139.60	141.80	135.00	137.80	134.21	46,509
2022-10-04	136.80	140.00	136.00	139.60	135.97	18,209
2022-10-03	130.20	133.40	124.40	133.40	129.93	76,314
2022-09-30	132.40	137.00	132.20	135.60	132.07	11,115
2022-09-29	134.40	135.00	130.00	132.00	128.56	8,840

← NewerPage 17 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.