Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	144.60	149.80	144.60	149.60	145.70	13,843
2022-07-06	141.60	146.00	141.60	144.60	140.84	16,743
2022-07-05	140.60	145.40	136.20	141.40	137.72	23,924
2022-07-04	145.20	151.40	140.80	141.20	137.52	13,969
2022-07-01	146.20	148.60	143.40	147.00	143.17	54,025
2022-06-30	144.00	148.20	144.00	147.60	143.76	61,572
2022-06-29	152.00	152.00	144.80	146.40	142.59	20,479
2022-06-28	153.40	154.80	150.60	151.40	147.46	10,036
2022-06-27	150.20	156.40	147.60	152.80	148.82	2,015,428
2022-06-23	155.00	155.00	147.40	150.20	146.29	19,724
2022-06-22	147.40	153.60	145.40	152.20	148.24	27,958
2022-06-21	151.20	152.40	149.00	151.60	147.65	29,486
2022-06-20	142.00	149.80	141.00	148.40	144.54	24,064
2022-06-17	138.00	146.60	138.00	143.00	139.28	63,662
2022-06-16	144.20	144.20	139.00	141.20	137.52	44,165
2022-06-15	141.80	146.40	137.80	144.20	140.45	33,455
2022-06-14	149.00	150.00	143.00	144.00	140.25	30,701
2022-06-13	145.00	149.60	140.00	149.60	145.70	56,902
2022-06-10	149.00	149.60	141.20	144.60	140.84	18,606
2022-06-09	157.60	157.60	149.80	150.60	146.68	18,702
2022-06-08	156.40	158.80	155.40	158.00	153.89	14,101
2022-06-07	156.00	159.20	153.40	156.40	152.33	19,579
2022-06-03	162.60	165.20	156.00	156.60	152.52	215,096
2022-06-02	159.80	163.00	159.80	162.60	158.37	11,790
2022-06-01	160.00	161.20	154.40	159.80	155.64	32,471
2022-05-31	166.60	166.60	155.00	156.60	152.52	66,449
2022-05-30	164.40	173.60	164.20	166.60	162.26	37,751
2022-05-27	154.00	165.80	154.00	164.20	159.92	46,905
2022-05-25	164.00	164.00	153.80	154.00	149.99	13,096
2022-05-24	159.00	164.20	156.60	159.20	155.06	131,654
2022-05-23	158.00	164.80	158.00	162.20	157.98	50,832
2022-05-20	156.40	159.80	152.60	158.00	153.89	41,144
2022-05-19	152.60	157.00	150.20	156.40	152.33	54,247
2022-05-18	156.00	159.40	153.60	155.20	151.16	23,066
2022-05-17	162.40	165.40	155.20	156.00	151.94	28,120
2022-05-16	155.00	161.00	151.80	158.80	154.67	45,831
2022-05-13	153.20	156.20	151.40	154.00	149.99	12,685
2022-05-12	152.00	153.60	144.40	153.20	149.21	43,775
2022-05-11	144.20	152.80	144.00	152.00	148.04	120,038
2022-05-10	144.00	150.80	144.00	144.40	140.64	65,396
2022-05-09	155.00	157.00	140.80	144.00	140.25	140,477
2022-05-06	160.00	160.80	152.60	154.40	150.38	55,367
2022-05-05	173.20	176.80	161.60	161.60	157.39	40,698
2022-05-04	182.80	190.00	162.20	171.20	166.06	89,958
2022-05-03	187.80	188.00	175.00	175.60	170.33	72,044
2022-05-02	171.40	190.20	170.80	187.60	181.97	47,143
2022-04-29	177.20	181.00	174.80	174.80	169.55	43,783
2022-04-28	178.60	183.80	175.80	177.00	171.69	66,523
2022-04-27	176.80	181.40	174.60	178.80	173.43	56,731
2022-04-26	187.20	188.20	177.20	177.80	172.46	59,825
2022-04-25	196.20	197.00	185.80	188.20	182.55	236,720
2022-04-22	193.20	204.50	192.00	196.20	190.31	52,601
2022-04-21	195.40	197.00	192.20	193.00	187.21	24,497
2022-04-20	201.00	204.00	194.80	195.40	189.53	50,445
2022-04-19	199.00	206.00	196.20	205.00	198.85	50,283
2022-04-14	194.40	199.80	193.60	199.00	193.03	26,936
2022-04-13	196.40	197.00	188.80	194.40	188.56	46,316
2022-04-12	187.40	202.00	187.40	194.00	188.18	72,698
2022-04-11	181.20	186.60	179.80	186.40	180.80	26,129
2022-04-08	181.40	183.60	177.80	181.20	175.76	28,005

← NewerPage 19 of 22 · 1,263 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.