Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	135.00	139.40	134.00	136.00	131.92	45,229
2022-01-12	141.80	144.80	135.10	136.90	132.79	41,535
2022-01-11	142.30	147.50	140.20	141.80	137.54	43,359
2022-01-10	151.10	151.60	141.00	142.00	137.74	102,282
2022-01-07	170.00	170.00	149.40	151.90	147.34	37,195
2022-01-05	160.40	166.90	159.00	161.70	156.85	65,395
2022-01-04	167.00	167.00	159.00	160.40	155.59	822,655
2022-01-03	163.70	168.70	159.10	164.30	159.37	10,828
2021-12-30	161.10	163.80	159.60	163.80	158.88	33,331
2021-12-29	163.00	163.90	159.90	163.50	158.59	16,322
2021-12-28	168.00	168.00	161.70	163.00	158.11	13,693
2021-12-27	165.00	168.90	162.50	163.50	158.59	12,674
2021-12-23	165.10	167.10	161.90	165.00	160.05	8,096
2021-12-22	161.20	166.60	161.20	165.10	160.14	14,801
2021-12-21	158.30	162.50	157.40	161.20	156.36	9,562
2021-12-20	159.20	160.30	155.30	157.90	153.16	13,730
2021-12-17	161.90	161.90	156.20	159.10	154.32	15,224
2021-12-16	162.70	164.60	158.00	161.90	157.04	124,958
2021-12-15	159.90	163.20	159.40	162.10	157.23	15,030
2021-12-14	160.10	162.00	158.70	159.90	155.10	25,070
2021-12-13	158.00	168.50	157.90	160.70	155.88	37,486
2021-12-10	159.90	161.50	157.30	158.30	153.55	9,435
2021-12-09	160.90	164.40	158.90	159.90	155.10	22,939
2021-12-08	160.90	164.40	159.60	163.30	158.40	16,572
2021-12-07	154.00	162.00	153.90	160.90	156.07	22,584
2021-12-06	154.30	156.40	150.90	155.00	150.35	20,966
2021-12-03	157.10	158.70	154.30	154.30	149.67	9,660
2021-12-02	159.00	160.40	154.20	157.10	152.38	17,113
2021-12-01	149.10	162.00	149.10	159.40	154.62	70,241
2021-11-30	157.50	158.50	154.90	155.80	151.12	17,324
2021-11-29	158.10	160.50	157.20	157.50	152.77	17,690
2021-11-26	161.80	162.10	155.60	158.10	153.35	32,375
2021-11-25	160.40	166.70	159.10	163.60	158.69	27,119
2021-11-24	160.00	162.60	157.70	160.40	155.59	27,339
2021-11-23	166.00	167.10	161.50	162.20	157.33	36,843
2021-11-22	168.30	172.20	166.70	166.70	161.70	18,685
2021-11-19	178.30	178.30	168.40	169.30	164.22	14,983
2021-11-18	173.90	181.00	173.90	177.90	172.56	71,757
2021-11-17	175.30	178.70	170.20	175.00	169.75	20,729
2021-11-16	175.30	177.60	172.20	175.30	170.04	21,090
2021-11-15	172.90	176.10	170.00	175.30	170.04	15,121
2021-11-12	170.30	174.60	167.70	172.20	167.03	16,521
2021-11-11	167.10	170.30	165.00	170.30	165.19	17,208
2021-11-10	167.70	168.20	165.00	167.10	162.08	15,639
2021-11-09	169.10	170.70	166.50	166.50	161.50	20,376
2021-11-08	170.00	170.20	167.00	169.10	164.02	18,771
2021-11-05	169.20	171.50	167.30	170.20	165.09	18,507
2021-11-04	171.40	173.30	164.00	169.20	164.12	31,698
2021-11-03	159.00	172.50	157.70	169.20	164.12	62,910
2021-11-02	155.40	161.40	154.90	158.50	153.74	24,169
2021-11-01	154.10	165.80	154.10	155.70	151.03	85,481
2021-10-29	157.80	157.80	148.60	155.20	150.54	55,707
2021-10-28	164.50	167.10	146.60	152.40	147.83	193,488
2021-10-27	162.00	165.90	158.70	164.10	159.17	34,070
2021-10-26	168.20	168.40	162.10	163.50	158.59	11,235
2021-10-25	168.00	168.60	163.10	168.20	163.15	26,816
2021-10-22	167.70	169.40	166.40	167.10	162.08	21,625
2021-10-21	166.90	170.30	165.80	168.50	163.44	26,309
2021-10-20	166.40	168.20	164.10	167.00	161.99	58,913
2021-10-19	174.30	185.10	166.80	167.40	162.37	154,240

← NewerPage 21 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.