Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 360.50 | 361.50 | 353.00 | 358.00 | 353.94 | 54,543 |
| 2025-05-13 | 363.00 | 364.00 | 357.00 | 360.50 | 356.42 | 336,228 |
| 2025-05-12 | 352.50 | 374.00 | 350.00 | 365.00 | 360.86 | 93,297 |
| 2025-05-09 | 361.00 | 365.00 | 351.50 | 353.50 | 349.50 | 101,101 |
| 2025-05-08 | 362.50 | 367.00 | 358.50 | 361.00 | 356.91 | 124,457 |
| 2025-05-07 | 361.50 | 368.00 | 347.00 | 363.00 | 358.89 | 208,070 |
| 2025-05-06 | 395.50 | 398.50 | 337.00 | 370.50 | 364.03 | 323,062 |
| 2025-05-05 | 395.00 | 398.00 | 393.50 | 395.50 | 388.59 | 48,175 |
| 2025-05-02 | 389.50 | 394.50 | 385.00 | 394.50 | 387.61 | 64,173 |
| 2025-04-30 | 384.00 | 387.00 | 377.00 | 387.00 | 380.24 | 43,427 |
| 2025-04-29 | 376.50 | 382.00 | 375.50 | 381.50 | 374.84 | 39,298 |
| 2025-04-28 | 377.00 | 379.00 | 371.00 | 376.50 | 369.92 | 42,215 |
| 2025-04-25 | 373.00 | 379.50 | 371.50 | 377.00 | 370.42 | 37,199 |
| 2025-04-24 | 364.50 | 371.00 | 359.00 | 371.00 | 364.52 | 30,802 |
| 2025-04-23 | 363.50 | 367.50 | 358.50 | 366.50 | 360.10 | 70,846 |
| 2025-04-22 | 363.00 | 363.00 | 348.50 | 360.50 | 354.20 | 135,142 |
| 2025-04-17 | 365.00 | 368.50 | 361.50 | 364.50 | 358.13 | 26,179 |
| 2025-04-16 | 380.00 | 380.00 | 361.50 | 365.00 | 358.62 | 53,899 |
| 2025-04-15 | 375.00 | 382.50 | 371.50 | 379.50 | 372.87 | 57,873 |
| 2025-04-14 | 369.50 | 377.00 | 364.00 | 376.00 | 369.43 | 44,548 |
| 2025-04-11 | 363.00 | 364.50 | 354.50 | 362.00 | 355.68 | 66,353 |
| 2025-04-10 | 399.00 | 399.00 | 356.50 | 361.50 | 355.19 | 105,589 |
| 2025-04-09 | 353.50 | 360.00 | 343.00 | 353.50 | 347.33 | 101,195 |
| 2025-04-08 | 356.00 | 369.00 | 355.00 | 364.00 | 357.64 | 83,089 |
| 2025-04-07 | 325.00 | 366.00 | 324.50 | 347.00 | 340.94 | 192,266 |
| 2025-04-04 | 380.00 | 385.00 | 350.50 | 354.00 | 347.82 | 128,971 |
| 2025-04-03 | 380.00 | 391.00 | 376.50 | 383.50 | 376.80 | 94,931 |
| 2025-04-02 | 405.00 | 405.00 | 383.00 | 388.50 | 381.71 | 56,263 |
| 2025-04-01 | 384.00 | 406.50 | 384.00 | 406.00 | 398.91 | 117,319 |
| 2025-03-31 | 387.50 | 388.00 | 381.50 | 384.00 | 377.29 | 99,370 |
| 2025-03-28 | 397.50 | 398.50 | 389.50 | 391.00 | 384.17 | 72,241 |
| 2025-03-27 | 401.00 | 401.00 | 395.00 | 398.00 | 391.05 | 75,630 |
| 2025-03-26 | 410.00 | 414.50 | 401.00 | 402.50 | 395.47 | 107,538 |
| 2025-03-25 | 409.50 | 413.50 | 402.50 | 409.50 | 402.35 | 61,620 |
| 2025-03-24 | 417.50 | 419.00 | 406.00 | 409.50 | 402.35 | 135,712 |
| 2025-03-21 | 420.00 | 420.00 | 409.00 | 416.50 | 409.23 | 88,322 |
| 2025-03-20 | 422.50 | 432.50 | 416.00 | 423.00 | 415.61 | 90,569 |
| 2025-03-19 | 429.00 | 435.00 | 415.50 | 421.50 | 414.14 | 216,328 |
| 2025-03-18 | 431.50 | 435.00 | 422.50 | 427.50 | 420.03 | 143,725 |
| 2025-03-17 | 431.50 | 432.00 | 412.00 | 431.50 | 423.96 | 190,548 |
| 2025-03-14 | 431.00 | 447.00 | 431.00 | 445.50 | 437.72 | 163,011 |
| 2025-03-13 | 422.50 | 429.50 | 415.00 | 428.00 | 420.52 | 130,824 |
| 2025-03-12 | 421.50 | 425.00 | 407.00 | 423.50 | 416.10 | 146,066 |
| 2025-03-11 | 419.50 | 429.50 | 414.00 | 418.00 | 410.70 | 166,167 |
| 2025-03-10 | 421.00 | 421.50 | 410.00 | 419.50 | 412.17 | 451,955 |
| 2025-03-07 | 428.00 | 430.00 | 415.50 | 421.50 | 414.14 | 442,612 |
| 2025-03-06 | 422.50 | 431.00 | 414.00 | 427.50 | 420.03 | 209,282 |
| 2025-03-05 | 410.00 | 422.00 | 410.00 | 417.50 | 410.21 | 166,208 |
| 2025-03-04 | 415.00 | 415.00 | 397.00 | 405.00 | 397.93 | 138,202 |
| 2025-03-03 | 386.50 | 412.00 | 385.00 | 409.00 | 401.86 | 196,428 |
| 2025-02-28 | 390.00 | 390.00 | 373.50 | 374.00 | 367.47 | 138,136 |
| 2025-02-27 | 387.00 | 389.50 | 382.50 | 387.00 | 380.24 | 66,970 |
| 2025-02-26 | 381.50 | 390.00 | 381.50 | 387.00 | 380.24 | 72,706 |
| 2025-02-25 | 377.00 | 389.00 | 375.50 | 379.50 | 372.87 | 120,982 |
| 2025-02-24 | 380.00 | 384.50 | 370.00 | 378.50 | 371.89 | 110,804 |
| 2025-02-21 | 377.00 | 387.50 | 372.50 | 378.00 | 371.40 | 148,949 |
| 2025-02-20 | 378.00 | 381.00 | 373.50 | 377.00 | 370.42 | 276,020 |
| 2025-02-19 | 377.00 | 379.50 | 366.50 | 372.00 | 365.50 | 136,567 |
| 2025-02-18 | 374.00 | 377.50 | 369.00 | 375.00 | 368.45 | 128,300 |
| 2025-02-17 | 344.00 | 367.00 | 344.00 | 364.00 | 357.64 | 104,698 |
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.