Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	183.20	188.40	179.60	181.80	176.34	706,790
2022-04-06	180.40	188.20	178.00	183.20	177.70	46,486
2022-04-05	177.00	188.20	176.20	177.60	172.27	81,880
2022-04-04	171.40	177.40	167.00	175.00	169.75	52,097
2022-04-01	175.00	175.80	163.00	171.40	166.25	65,683
2022-03-31	160.10	172.00	150.80	171.80	166.64	220,332
2022-03-30	159.90	160.00	154.20	158.10	153.35	33,724
2022-03-29	149.50	160.60	149.50	159.60	154.81	73,886
2022-03-28	150.00	151.80	146.10	149.40	144.92	42,449
2022-03-25	146.00	150.90	143.80	148.70	144.24	119,547
2022-03-24	156.70	156.70	144.90	146.00	141.62	70,415
2022-03-23	149.70	157.00	147.50	155.20	150.54	68,844
2022-03-22	149.60	150.80	148.00	149.70	145.21	26,047
2022-03-21	149.20	151.00	146.40	149.60	145.11	69,289
2022-03-18	153.40	154.00	143.90	149.40	144.92	58,809
2022-03-17	148.70	156.50	148.70	150.00	145.50	50,512
2022-03-16	144.10	151.00	143.50	145.00	140.65	70,819
2022-03-15	147.70	148.60	142.30	144.10	139.77	29,424
2022-03-14	157.50	158.30	147.20	147.80	143.36	62,821
2022-03-11	144.90	160.60	144.90	151.50	146.95	257,246
2022-03-10	141.00	144.70	138.20	142.00	137.74	215,623
2022-03-09	132.50	139.60	130.50	137.50	133.37	118,640
2022-03-08	129.50	135.40	125.90	129.80	125.90	97,356
2022-03-07	123.70	133.60	120.00	130.60	126.68	120,425
2022-03-04	125.00	130.00	121.40	123.70	119.99	63,023
2022-03-03	136.70	137.80	123.50	124.30	120.57	60,455
2022-03-02	138.30	138.30	131.90	135.90	131.82	71,053
2022-03-01	140.30	140.80	133.20	135.10	131.04	147,703
2022-02-28	122.20	140.30	121.90	140.30	136.09	393,529
2022-02-25	121.10	122.60	120.70	122.00	118.34	59,623
2022-02-24	110.00	122.40	108.10	120.70	117.08	46,353
2022-02-23	118.50	122.40	115.10	116.10	112.61	23,793
2022-02-22	114.00	122.70	111.00	118.70	115.14	98,853
2022-02-21	119.90	123.20	115.50	116.60	113.10	73,909
2022-02-18	122.00	132.20	116.70	116.70	113.20	18,117
2022-02-17	126.90	129.50	122.90	122.90	119.21	24,847
2022-02-16	141.30	141.30	125.40	127.50	123.67	58,198
2022-02-15	123.00	139.30	123.00	137.60	133.47	133,077
2022-02-14	122.00	124.60	112.40	123.00	119.31	108,524
2022-02-11	124.90	124.90	121.50	122.60	118.92	23,069
2022-02-10	128.30	130.00	123.20	124.90	121.15	16,596
2022-02-09	122.00	127.50	122.00	126.90	123.09	27,435
2022-02-08	121.10	124.20	121.00	122.90	119.21	30,593
2022-02-07	124.50	125.90	121.10	121.10	117.46	16,311
2022-02-04	124.00	127.50	122.70	124.50	120.76	62,252
2022-02-03	127.70	127.70	123.10	123.70	119.99	37,562
2022-02-02	125.40	130.00	125.40	127.70	123.87	36,924
2022-02-01	120.00	125.70	120.00	125.40	121.64	83,277
2022-01-31	120.10	123.30	117.80	119.30	115.72	67,868
2022-01-28	118.00	120.00	115.70	119.70	116.11	52,863
2022-01-27	115.00	120.10	114.70	117.60	114.07	1,026,942
2022-01-26	114.50	126.20	114.10	118.60	115.04	95,144
2022-01-25	111.00	115.50	110.50	113.00	109.61	46,870
2022-01-24	118.00	118.90	110.20	110.30	106.99	65,090
2022-01-21	127.10	127.10	120.00	120.00	116.40	24,473
2022-01-20	126.90	127.50	120.60	127.40	123.58	93,321
2022-01-19	125.00	130.50	122.90	126.90	123.09	171,511
2022-01-18	127.70	127.70	123.80	125.50	121.73	51,981
2022-01-17	131.90	132.30	127.90	129.30	125.42	31,563
2022-01-14	136.00	136.20	131.70	132.20	128.23	62,937

← NewerPage 20 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.