Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	135.00	136.60	129.00	134.40	130.90	171,028
2022-09-27	135.00	136.40	130.20	135.20	131.68	27,941
2022-09-26	147.20	147.20	133.80	135.00	131.49	90,419
2022-09-23	146.60	148.60	143.40	147.20	143.37	24,067
2022-09-22	143.20	149.20	142.00	145.60	141.81	34,795
2022-09-21	132.20	144.40	131.60	143.60	139.86	28,803
2022-09-20	139.80	142.40	136.00	136.60	133.04	18,040
2022-09-19	139.20	142.00	137.00	139.80	136.16	218,835
2022-09-16	145.00	145.00	138.00	141.40	137.72	42,139
2022-09-15	148.60	154.60	144.00	145.60	141.81	42,728
2022-09-14	148.60	149.20	144.40	149.00	145.12	26,489
2022-09-13	144.00	151.40	144.00	148.60	144.73	26,099
2022-09-12	140.80	147.00	140.80	143.80	140.06	13,474
2022-09-09	139.00	142.00	139.00	140.80	137.13	5,886
2022-09-08	137.40	140.60	136.20	139.40	135.77	6,498
2022-09-07	138.20	140.20	136.80	139.00	135.38	12,398
2022-09-06	141.00	144.00	138.20	140.20	136.55	7,370
2022-09-05	140.00	145.80	139.80	142.20	138.50	16,155
2022-09-02	139.60	144.40	138.20	144.00	140.25	8,779
2022-09-01	148.00	148.00	139.60	139.60	135.97	88,647
2022-08-31	149.00	150.40	144.80	148.00	144.15	36,031
2022-08-30	143.60	147.60	142.80	146.60	142.78	315,077
2022-08-29	150.40	150.40	142.40	143.60	139.86	15,045
2022-08-26	145.20	156.00	143.40	150.40	146.48	50,783
2022-08-25	142.40	148.60	142.40	147.60	143.76	9,880
2022-08-24	144.20	147.20	142.80	147.20	143.37	12,042
2022-08-23	147.00	149.60	144.80	145.40	141.61	8,292
2022-08-22	149.80	151.00	144.40	147.00	143.17	16,895
2022-08-19	154.20	156.80	151.20	151.60	147.65	27,317
2022-08-18	156.00	158.20	155.00	157.00	152.91	10,106
2022-08-17	158.60	161.20	156.00	156.00	151.94	16,765
2022-08-16	159.80	162.60	157.20	159.20	155.06	11,685
2022-08-15	162.20	162.80	157.80	162.00	157.78	20,915
2022-08-12	160.00	163.00	159.20	162.20	157.98	25,604
2022-08-11	151.80	161.00	151.80	160.40	156.22	45,008
2022-08-10	149.20	151.20	146.40	149.20	145.32	25,638
2022-08-09	152.80	152.80	147.60	150.00	146.09	21,439
2022-08-08	156.00	156.00	150.40	150.40	146.48	10,293
2022-08-05	158.20	158.20	151.40	153.00	149.02	12,664
2022-08-04	158.00	162.00	154.60	156.00	151.94	14,121
2022-08-03	148.40	158.20	148.40	158.00	153.89	17,274
2022-08-02	156.60	156.60	149.00	151.40	147.46	30,438
2022-08-01	164.80	169.60	154.80	156.60	152.52	84,687
2022-07-29	148.00	166.80	148.00	165.80	161.48	80,716
2022-07-28	145.80	151.00	145.40	150.00	146.09	17,868
2022-07-27	142.60	150.40	142.60	147.00	143.17	36,671
2022-07-26	145.00	145.00	137.40	142.60	138.89	30,547
2022-07-25	143.00	144.20	125.60	140.20	136.55	120,951
2022-07-22	148.20	156.00	140.80	141.00	137.33	122,082
2022-07-21	156.60	159.80	155.60	158.00	153.89	30,153
2022-07-20	155.20	157.20	153.80	156.60	152.52	17,766
2022-07-19	152.20	155.00	150.00	153.20	149.21	16,633
2022-07-18	148.40	153.80	148.40	151.80	147.85	17,872
2022-07-15	148.20	150.40	144.80	148.60	144.73	17,398
2022-07-14	150.00	150.20	145.60	148.00	144.15	22,909
2022-07-13	159.00	159.00	149.60	152.00	148.04	34,956
2022-07-12	147.20	149.60	142.40	147.60	143.76	14,366
2022-07-11	145.20	149.80	145.20	147.40	143.56	11,644
2022-07-08	150.00	150.60	146.60	148.80	144.93	21,662
2022-07-07	144.60	149.80	144.60	149.60	145.70	13,843

← NewerPage 18 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.