Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	201.00	208.40	201.00	205.80	205.80	56,894
2026-07-24	204.00	208.00	204.00	206.00	206.00	48,008
2026-07-23	210.80	210.80	204.60	204.60	204.60	56,442
2026-07-22	207.80	212.80	204.60	211.80	211.80	76,302
2026-07-21	202.00	205.60	201.00	204.60	204.60	93,756
2026-07-20	217.00	218.60	194.60	202.00	202.00	208,275
2026-07-17	210.00	222.00	204.60	215.60	215.60	179,865
2026-07-16	211.60	214.20	206.20	207.00	207.00	59,280
2026-07-15	210.00	211.60	203.00	211.60	211.60	51,938
2026-07-14	213.00	213.20	208.20	209.20	209.20	38,500
2026-07-13	214.20	214.60	211.20	212.60	212.60	30,135
2026-07-10	214.00	217.40	213.60	214.40	214.40	26,610
2026-07-09	215.20	217.20	212.40	214.20	214.20	72,487
2026-07-08	217.60	217.60	209.80	215.20	215.20	40,937
2026-07-07	220.80	223.80	217.20	219.00	219.00	74,797
2026-07-06	220.00	225.00	217.00	221.20	221.20	55,428
2026-07-03	225.00	225.00	219.20	219.20	219.20	46,392
2026-07-02	210.00	225.00	209.60	222.00	222.00	168,142
2026-07-01	206.40	210.80	205.60	210.60	210.60	77,163
2026-06-30	207.60	209.40	201.80	205.00	205.00	80,852
2026-06-29	205.60	209.20	203.60	206.60	206.60	67,938
2026-06-26	210.80	210.80	199.60	205.60	205.60	122,688
2026-06-25	214.00	216.00	207.20	211.20	211.20	94,747
2026-06-24	221.80	223.00	205.40	214.00	214.00	225,503
2026-06-23	207.80	223.80	206.40	221.00	221.00	199,194
2026-06-22	215.00	216.80	208.80	209.40	209.40	170,191
2026-06-18	214.40	214.40	206.60	214.40	214.40	195,203
2026-06-17	228.60	229.00	210.00	214.80	214.80	357,165
2026-06-16	231.80	240.40	226.60	227.60	227.60	68,798
2026-06-15	246.60	250.40	230.40	230.40	230.40	144,546
2026-06-12	252.80	255.00	238.00	242.40	242.40	68,403
2026-06-11	260.00	260.00	251.40	252.20	252.20	48,128
2026-06-10	255.60	260.00	250.00	255.80	255.80	41,405
2026-06-09	270.20	270.20	255.60	255.60	255.60	58,415
2026-06-08	265.20	273.40	262.00	271.40	271.40	32,544
2026-06-05	270.00	276.00	269.40	269.80	269.80	45,165
2026-06-04	273.00	275.00	265.40	270.00	270.00	80,916
2026-06-03	278.80	278.80	270.00	272.40	272.40	58,252
2026-06-02	272.80	278.20	270.60	276.00	276.00	67,487
2026-06-01	278.20	280.40	270.60	270.60	270.60	68,096
2026-05-29	283.60	283.60	275.20	278.80	278.80	242,820
2026-05-28	278.40	286.80	272.80	282.00	282.00	68,960
2026-05-27	278.00	286.20	278.00	281.80	281.80	70,760
2026-05-26	274.00	281.20	271.60	278.00	278.00	41,433
2026-05-25	268.40	274.80	268.40	274.80	274.80	20,591
2026-05-22	267.20	269.60	265.00	267.60	267.60	43,573
2026-05-21	270.80	270.80	263.00	266.20	266.20	49,646
2026-05-20	253.80	270.20	250.80	267.20	267.20	107,015
2026-05-19	250.20	259.80	250.20	252.20	252.20	41,957
2026-05-18	255.80	256.20	247.60	250.00	250.00	104,240
2026-05-15	256.80	261.20	253.80	256.00	256.00	74,489
2026-05-13	249.80	255.00	246.80	255.00	255.00	82,321
2026-05-12	251.80	253.00	246.60	251.80	251.80	60,786
2026-05-11	247.40	255.20	239.20	255.20	255.20	145,577
2026-05-08	244.40	252.80	238.00	246.20	246.20	113,755
2026-05-07	263.60	263.60	243.20	244.40	244.40	382,299
2026-05-06	271.80	282.20	231.60	264.80	261.80	306,422
2026-05-05	267.00	274.40	265.00	270.40	267.34	94,220
2026-05-04	256.00	269.40	256.00	266.40	263.38	104,394
2026-04-30	266.00	269.80	262.20	266.00	262.99	33,655

← NewerPage 2 of 3 · 128 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.