Invisio Communications AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	266.00	269.80	262.20	266.00	262.99	33,655
2026-04-29	272.60	272.60	266.60	267.20	264.17	52,353
2026-04-28	278.80	279.40	272.60	272.60	269.51	42,467
2026-04-27	278.60	283.60	275.40	278.80	275.64	59,124
2026-04-24	280.00	285.20	275.60	278.60	275.44	56,614
2026-04-23	280.40	286.80	276.60	280.00	276.83	55,791
2026-04-22	286.20	286.80	276.40	279.00	275.84	63,175
2026-04-21	293.00	295.80	284.80	286.40	283.16	54,139
2026-04-20	298.40	299.00	290.20	292.00	288.69	68,405
2026-04-17	302.20	307.00	298.40	300.00	296.60	76,802
2026-04-16	293.20	304.80	290.60	301.60	298.18	102,455
2026-04-15	276.20	290.80	276.00	290.40	287.11	80,050
2026-04-14	271.80	278.20	269.00	275.40	272.28	42,155
2026-04-13	262.40	270.40	259.80	269.40	266.35	41,584
2026-04-10	270.20	270.60	262.20	262.80	259.82	47,449
2026-04-09	271.20	271.20	263.40	269.00	265.95	71,715
2026-04-08	266.80	275.80	266.60	272.00	268.92	85,593
2026-04-07	263.60	270.40	258.80	259.40	256.46	88,901
2026-04-02	267.00	269.50	261.00	261.00	258.04	54,101
2026-04-01	269.00	274.00	263.00	270.50	267.44	268,469
2026-03-31	246.00	261.50	245.50	259.50	256.56	97,476
2026-03-30	236.00	242.50	231.50	241.50	238.76	94,261
2026-03-27	259.50	261.00	233.50	235.50	232.83	205,703
2026-03-26	258.50	262.50	249.00	260.50	257.55	129,270
2026-03-25	260.00	262.50	253.50	257.50	254.58	327,379
2026-03-24	263.50	264.00	253.00	256.00	253.10	63,950
2026-03-23	257.50	272.00	254.00	264.50	261.50	128,159
2026-03-20	274.50	279.00	262.50	262.50	259.53	219,133
2026-03-19	278.50	278.50	270.50	275.50	272.38	86,348
2026-03-18	281.50	285.50	279.50	280.50	277.32	40,993
2026-03-17	296.50	296.50	280.00	280.50	277.32	93,225
2026-03-16	303.50	304.00	296.00	298.00	294.62	60,850
2026-03-13	304.00	307.00	296.50	303.00	299.57	64,357
2026-03-12	298.00	304.00	283.50	304.00	300.56	207,767
2026-03-11	307.00	307.00	298.00	300.00	296.60	110,962
2026-03-10	302.50	315.50	302.50	304.50	301.05	197,481
2026-03-09	305.50	305.50	294.00	300.00	296.60	84,954
2026-03-06	298.00	311.50	298.00	308.50	305.00	69,680
2026-03-05	306.00	306.00	296.50	297.50	294.13	56,602
2026-03-04	295.50	307.50	295.00	306.00	302.53	34,921
2026-03-03	308.00	308.00	295.00	298.00	294.62	165,098
2026-03-02	315.50	331.00	307.50	309.00	305.50	119,124
2026-02-27	311.00	314.00	304.00	311.00	307.48	139,803
2026-02-26	310.50	313.00	303.00	312.00	308.47	64,425
2026-02-25	315.00	320.50	307.50	310.00	306.49	122,536
2026-02-24	314.00	314.50	308.00	312.00	308.47	84,650
2026-02-23	324.50	324.50	310.50	314.50	310.94	58,065
2026-02-20	322.50	324.00	310.50	317.00	313.41	73,924
2026-02-19	322.00	323.50	317.00	322.50	318.85	65,374
2026-02-18	323.00	323.50	316.50	320.00	316.37	115,624
2026-02-17	311.00	322.50	300.00	321.00	317.36	59,611
2026-02-16	326.00	328.00	311.00	311.00	307.48	175,422
2026-02-13	322.00	332.00	316.00	326.50	322.80	106,417
2026-02-12	252.50	330.00	250.00	322.00	318.35	379,036
2026-02-11	261.50	261.50	251.50	252.50	249.64	68,227
2026-02-10	263.50	264.00	258.00	259.00	256.07	42,979
2026-02-09	258.00	265.00	257.00	263.00	260.02	46,070
2026-02-06	250.50	257.50	248.00	257.50	254.58	69,388
2026-02-05	257.00	258.00	249.50	251.00	248.16	91,118
2026-02-04	262.00	262.00	254.00	256.50	253.59	103,002

← NewerPage 3 of 5 · 251 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.