Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 308.00 | 314.50 | 308.00 | 311.50 | 307.97 | 32,814 |
| 2025-08-08 | 321.50 | 321.50 | 312.50 | 314.00 | 310.44 | 43,181 |
| 2025-08-07 | 319.50 | 323.50 | 317.00 | 321.50 | 317.86 | 36,040 |
| 2025-08-06 | 320.50 | 324.00 | 316.00 | 319.50 | 315.88 | 58,478 |
| 2025-08-05 | 319.50 | 327.00 | 319.50 | 321.00 | 317.36 | 53,778 |
| 2025-08-04 | 315.00 | 324.50 | 315.00 | 319.50 | 315.88 | 52,733 |
| 2025-08-01 | 314.50 | 318.00 | 312.50 | 314.50 | 310.94 | 49,297 |
| 2025-07-31 | 318.00 | 325.00 | 317.00 | 317.50 | 313.90 | 81,415 |
| 2025-07-30 | 323.50 | 329.00 | 317.00 | 319.00 | 315.39 | 54,403 |
| 2025-07-29 | 325.50 | 330.00 | 305.50 | 305.50 | 302.04 | 25,794 |
| 2025-07-28 | 332.00 | 333.00 | 325.00 | 326.00 | 322.31 | 62,009 |
| 2025-07-25 | 330.00 | 332.50 | 327.50 | 331.00 | 327.25 | 58,357 |
| 2025-07-24 | 324.00 | 336.00 | 324.00 | 329.00 | 325.27 | 105,463 |
| 2025-07-23 | 321.50 | 330.50 | 321.00 | 324.50 | 320.82 | 152,692 |
| 2025-07-22 | 331.00 | 333.00 | 318.50 | 322.00 | 318.35 | 330,250 |
| 2025-07-21 | 361.00 | 361.50 | 337.50 | 337.50 | 333.68 | 108,288 |
| 2025-07-18 | 360.00 | 399.00 | 360.00 | 362.50 | 358.39 | 195,197 |
| 2025-07-17 | 385.50 | 390.00 | 383.50 | 389.50 | 385.09 | 33,764 |
| 2025-07-16 | 379.00 | 389.00 | 377.00 | 385.50 | 381.13 | 41,352 |
| 2025-07-15 | 389.00 | 389.00 | 379.00 | 379.00 | 374.71 | 46,310 |
| 2025-07-14 | 389.00 | 392.00 | 382.00 | 390.50 | 386.08 | 38,600 |
| 2025-07-11 | 386.00 | 403.00 | 386.00 | 396.00 | 391.51 | 166,828 |
| 2025-07-10 | 375.00 | 391.50 | 375.00 | 387.00 | 382.62 | 286,595 |
| 2025-07-09 | 366.00 | 372.00 | 366.00 | 367.50 | 363.34 | 36,368 |
| 2025-07-08 | 373.50 | 375.50 | 356.50 | 367.00 | 362.84 | 96,471 |
| 2025-07-07 | 375.50 | 378.00 | 373.00 | 374.50 | 370.26 | 42,047 |
| 2025-07-04 | 369.50 | 377.00 | 368.50 | 375.50 | 371.25 | 39,233 |
| 2025-07-03 | 367.00 | 375.50 | 367.00 | 371.00 | 366.80 | 69,447 |
| 2025-07-02 | 365.50 | 369.00 | 358.50 | 366.50 | 362.35 | 74,117 |
| 2025-07-01 | 358.00 | 364.00 | 354.50 | 364.00 | 359.88 | 73,968 |
| 2025-06-30 | 354.00 | 361.00 | 354.00 | 357.50 | 353.45 | 46,035 |
| 2025-06-27 | 350.00 | 357.50 | 348.00 | 353.50 | 349.50 | 99,337 |
| 2025-06-26 | 347.00 | 358.00 | 345.50 | 349.00 | 345.05 | 109,546 |
| 2025-06-25 | 344.50 | 348.50 | 340.00 | 346.00 | 342.08 | 67,507 |
| 2025-06-24 | 341.50 | 348.50 | 339.00 | 344.50 | 340.60 | 68,587 |
| 2025-06-23 | 334.50 | 336.00 | 327.50 | 336.00 | 332.19 | 71,199 |
| 2025-06-19 | 329.00 | 336.50 | 329.00 | 334.50 | 330.71 | 98,157 |
| 2025-06-18 | 322.00 | 325.50 | 316.50 | 321.50 | 317.86 | 29,514 |
| 2025-06-17 | 329.50 | 336.50 | 321.00 | 324.50 | 320.82 | 80,957 |
| 2025-06-16 | 325.50 | 332.50 | 324.00 | 331.00 | 327.25 | 55,964 |
| 2025-06-13 | 318.00 | 328.50 | 315.00 | 325.50 | 321.81 | 163,462 |
| 2025-06-12 | 325.00 | 328.00 | 321.00 | 322.50 | 318.85 | 67,667 |
| 2025-06-11 | 336.50 | 339.00 | 324.50 | 326.00 | 322.31 | 102,099 |
| 2025-06-10 | 346.00 | 348.00 | 336.00 | 336.50 | 332.69 | 78,159 |
| 2025-06-09 | 356.00 | 358.50 | 348.00 | 350.00 | 346.03 | 62,589 |
| 2025-06-05 | 354.50 | 358.00 | 354.00 | 355.50 | 351.47 | 46,324 |
| 2025-06-04 | 354.00 | 360.50 | 352.50 | 354.00 | 349.99 | 105,860 |
| 2025-06-03 | 360.50 | 361.50 | 349.50 | 352.50 | 348.51 | 72,627 |
| 2025-06-02 | 358.00 | 362.50 | 348.50 | 360.50 | 356.42 | 235,447 |
| 2025-05-30 | 368.00 | 368.50 | 356.00 | 358.50 | 354.44 | 194,878 |
| 2025-05-28 | 359.50 | 369.00 | 359.50 | 366.00 | 361.85 | 39,748 |
| 2025-05-27 | 357.50 | 366.00 | 357.50 | 359.50 | 355.43 | 69,898 |
| 2025-05-26 | 360.50 | 368.00 | 354.00 | 357.50 | 353.45 | 58,055 |
| 2025-05-23 | 368.00 | 372.00 | 354.50 | 362.00 | 357.90 | 80,473 |
| 2025-05-22 | 366.50 | 373.50 | 361.50 | 364.50 | 360.37 | 73,332 |
| 2025-05-21 | 355.00 | 370.00 | 354.00 | 368.50 | 364.33 | 103,159 |
| 2025-05-20 | 373.50 | 378.50 | 353.50 | 355.00 | 350.98 | 77,929 |
| 2025-05-19 | 364.50 | 373.00 | 363.50 | 372.50 | 368.28 | 73,144 |
| 2025-05-16 | 366.50 | 367.00 | 361.50 | 364.50 | 360.37 | 52,114 |
| 2025-05-15 | 358.00 | 365.50 | 356.50 | 365.00 | 360.86 | 54,746 |
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.