Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 255.00 | 261.00 | 254.00 | 261.00 | 258.04 | 123,115 |
| 2026-02-02 | 261.00 | 261.00 | 251.00 | 255.50 | 252.61 | 76,653 |
| 2026-01-30 | 265.00 | 267.50 | 260.50 | 260.50 | 257.55 | 71,689 |
| 2026-01-29 | 272.00 | 272.00 | 263.50 | 265.00 | 262.00 | 53,216 |
| 2026-01-28 | 275.00 | 278.00 | 269.00 | 269.50 | 266.45 | 50,398 |
| 2026-01-27 | 267.00 | 275.00 | 264.50 | 274.50 | 271.39 | 64,427 |
| 2026-01-26 | 282.50 | 283.00 | 264.50 | 264.50 | 261.50 | 115,932 |
| 2026-01-23 | 283.00 | 286.50 | 276.50 | 283.00 | 279.79 | 245,789 |
| 2026-01-22 | 298.00 | 301.00 | 283.00 | 283.00 | 279.79 | 112,696 |
| 2026-01-21 | 311.00 | 311.00 | 298.00 | 298.00 | 294.62 | 119,903 |
| 2026-01-20 | 312.00 | 315.00 | 301.00 | 311.00 | 307.48 | 103,943 |
| 2026-01-19 | 306.00 | 320.50 | 302.50 | 313.00 | 309.45 | 137,940 |
| 2026-01-16 | 304.00 | 312.50 | 304.00 | 307.00 | 303.52 | 89,987 |
| 2026-01-15 | 304.50 | 307.50 | 302.50 | 304.00 | 300.56 | 164,075 |
| 2026-01-14 | 311.50 | 313.50 | 300.00 | 304.50 | 301.05 | 430,374 |
| 2026-01-13 | 301.00 | 312.00 | 299.00 | 312.00 | 308.47 | 120,016 |
| 2026-01-12 | 286.50 | 301.00 | 286.50 | 301.00 | 297.59 | 155,733 |
| 2026-01-09 | 289.00 | 291.50 | 284.50 | 286.50 | 283.25 | 76,845 |
| 2026-01-08 | 280.00 | 291.50 | 275.50 | 290.00 | 286.71 | 129,836 |
| 2026-01-07 | 287.00 | 288.00 | 274.00 | 278.50 | 275.34 | 131,419 |
| 2026-01-05 | 263.50 | 277.00 | 263.50 | 274.50 | 271.39 | 65,364 |
| 2026-01-02 | 263.00 | 264.50 | 255.00 | 258.00 | 255.08 | 80,092 |
| 2025-12-30 | 262.00 | 264.00 | 260.50 | 263.00 | 260.02 | 20,977 |
| 2025-12-29 | 263.50 | 264.50 | 260.50 | 263.50 | 260.51 | 28,222 |
| 2025-12-23 | 267.00 | 269.00 | 264.00 | 264.50 | 261.50 | 50,921 |
| 2025-12-22 | 258.00 | 266.50 | 257.50 | 264.50 | 261.50 | 51,610 |
| 2025-12-19 | 261.50 | 261.50 | 256.50 | 258.50 | 255.57 | 55,523 |
| 2025-12-18 | 261.50 | 263.50 | 251.00 | 261.00 | 258.04 | 54,373 |
| 2025-12-17 | 260.00 | 263.50 | 256.00 | 261.50 | 258.54 | 248,845 |
| 2025-12-16 | 262.00 | 264.50 | 257.00 | 259.00 | 256.07 | 55,672 |
| 2025-12-15 | 272.50 | 272.50 | 262.50 | 265.00 | 262.00 | 68,096 |
| 2025-12-12 | 270.00 | 275.50 | 267.00 | 268.50 | 265.46 | 107,178 |
| 2025-12-11 | 268.50 | 272.50 | 268.00 | 270.00 | 266.94 | 62,468 |
| 2025-12-10 | 270.50 | 270.50 | 264.00 | 269.00 | 265.95 | 53,012 |
| 2025-12-09 | 269.50 | 272.00 | 268.50 | 270.00 | 266.94 | 110,988 |
| 2025-12-08 | 264.50 | 270.00 | 264.00 | 269.50 | 266.45 | 59,293 |
| 2025-12-05 | 265.00 | 269.50 | 262.50 | 264.50 | 261.50 | 61,867 |
| 2025-12-04 | 262.00 | 266.00 | 261.50 | 264.50 | 261.50 | 64,428 |
| 2025-12-03 | 259.00 | 262.50 | 258.50 | 260.50 | 257.55 | 64,601 |
| 2025-12-02 | 254.50 | 264.00 | 254.50 | 259.00 | 256.07 | 138,567 |
| 2025-12-01 | 261.50 | 264.00 | 253.00 | 256.50 | 253.59 | 277,927 |
| 2025-11-28 | 261.00 | 264.00 | 256.00 | 260.00 | 257.05 | 502,767 |
| 2025-11-27 | 249.50 | 261.00 | 249.50 | 260.50 | 257.55 | 266,576 |
| 2025-11-26 | 242.00 | 248.50 | 240.00 | 246.00 | 243.21 | 157,596 |
| 2025-11-25 | 246.50 | 249.50 | 238.50 | 242.00 | 239.26 | 101,978 |
| 2025-11-24 | 248.00 | 250.50 | 243.50 | 246.00 | 243.21 | 76,342 |
| 2025-11-21 | 255.50 | 255.50 | 247.00 | 248.00 | 245.19 | 62,946 |
| 2025-11-20 | 262.00 | 264.50 | 257.00 | 257.50 | 254.58 | 61,130 |
| 2025-11-19 | 259.00 | 264.00 | 257.00 | 261.50 | 258.54 | 60,270 |
| 2025-11-18 | 264.50 | 269.50 | 258.50 | 259.00 | 256.07 | 166,367 |
| 2025-11-17 | 271.50 | 273.50 | 260.50 | 264.50 | 261.50 | 117,993 |
| 2025-11-14 | 279.50 | 279.50 | 267.00 | 272.00 | 268.92 | 50,343 |
| 2025-11-13 | 281.00 | 284.00 | 279.00 | 280.00 | 276.83 | 31,004 |
| 2025-11-12 | 285.00 | 287.50 | 279.50 | 280.00 | 276.83 | 58,426 |
| 2025-11-11 | 290.00 | 291.50 | 285.00 | 285.50 | 282.27 | 45,860 |
| 2025-11-10 | 294.00 | 297.00 | 287.00 | 289.50 | 286.22 | 45,255 |
| 2025-11-07 | 291.00 | 294.00 | 286.50 | 292.00 | 288.69 | 35,114 |
| 2025-11-06 | 290.00 | 298.50 | 286.50 | 289.50 | 286.22 | 59,576 |
| 2025-11-05 | 298.50 | 299.50 | 290.00 | 290.50 | 287.21 | 45,419 |
| 2025-11-04 | 300.50 | 300.50 | 294.00 | 298.00 | 294.62 | 103,068 |
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.