Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 340.50 | 347.50 | 337.00 | 342.00 | 336.03 | 60,618 |
| 2025-02-13 | 335.50 | 355.00 | 321.00 | 346.00 | 339.96 | 123,820 |
| 2025-02-12 | 330.00 | 334.00 | 326.00 | 332.00 | 326.20 | 40,343 |
| 2025-02-11 | 332.50 | 336.50 | 330.50 | 335.00 | 329.15 | 38,662 |
| 2025-02-10 | 330.50 | 333.50 | 327.50 | 332.00 | 326.20 | 26,511 |
| 2025-02-07 | 332.50 | 335.00 | 326.00 | 331.50 | 325.71 | 43,999 |
| 2025-02-06 | 332.50 | 337.00 | 331.00 | 332.50 | 326.69 | 35,709 |
| 2025-02-05 | 334.50 | 334.50 | 331.50 | 333.00 | 327.18 | 44,841 |
| 2025-02-04 | 342.00 | 343.00 | 333.50 | 334.50 | 328.66 | 36,806 |
| 2025-02-03 | 325.00 | 342.50 | 322.50 | 341.50 | 335.54 | 52,105 |
| 2025-01-31 | 335.50 | 336.50 | 329.00 | 330.00 | 324.24 | 57,478 |
| 2025-01-30 | 331.50 | 336.50 | 331.50 | 332.00 | 326.20 | 39,774 |
| 2025-01-29 | 333.00 | 334.00 | 327.00 | 328.50 | 322.76 | 41,727 |
| 2025-01-28 | 322.50 | 331.50 | 320.50 | 331.00 | 325.22 | 48,609 |
| 2025-01-27 | 331.00 | 331.50 | 320.50 | 324.00 | 318.34 | 68,828 |
| 2025-01-24 | 334.00 | 336.00 | 323.50 | 332.50 | 326.69 | 86,111 |
| 2025-01-23 | 320.00 | 343.00 | 319.00 | 333.50 | 327.67 | 153,073 |
| 2025-01-22 | 320.00 | 334.00 | 317.50 | 330.00 | 324.24 | 167,011 |
| 2025-01-21 | 280.50 | 325.00 | 280.50 | 324.00 | 318.34 | 366,101 |
| 2025-01-20 | 292.50 | 292.50 | 278.50 | 279.00 | 274.13 | 16,212 |
| 2025-01-17 | 278.00 | 285.50 | 278.00 | 282.50 | 277.57 | 97,275 |
| 2025-01-16 | 276.00 | 279.50 | 275.50 | 277.50 | 272.65 | 30,183 |
| 2025-01-15 | 274.50 | 278.00 | 273.00 | 276.00 | 271.18 | 32,088 |
| 2025-01-14 | 259.00 | 276.00 | 259.00 | 274.00 | 269.21 | 58,966 |
| 2025-01-13 | 271.50 | 272.50 | 265.00 | 269.50 | 264.79 | 25,755 |
| 2025-01-10 | 271.50 | 274.50 | 269.00 | 272.00 | 267.25 | 19,110 |
| 2025-01-09 | 271.00 | 274.00 | 269.50 | 272.00 | 267.25 | 34,917 |
| 2025-01-08 | 269.00 | 273.50 | 267.00 | 272.00 | 267.25 | 34,815 |
| 2025-01-07 | 264.50 | 268.50 | 261.50 | 268.50 | 263.81 | 53,176 |
| 2025-01-03 | 268.00 | 270.00 | 259.00 | 263.00 | 258.41 | 61,632 |
| 2025-01-02 | 275.00 | 277.00 | 266.50 | 267.50 | 262.83 | 26,045 |
| 2024-12-30 | 274.00 | 275.50 | 270.50 | 275.50 | 270.69 | 19,521 |
| 2024-12-27 | 277.00 | 279.00 | 274.00 | 274.50 | 269.71 | 15,117 |
| 2024-12-23 | 274.00 | 280.50 | 272.00 | 276.00 | 271.18 | 21,963 |
| 2024-12-20 | 282.50 | 282.50 | 267.00 | 274.00 | 269.21 | 148,504 |
| 2024-12-19 | 268.50 | 275.50 | 268.50 | 275.00 | 270.20 | 67,854 |
| 2024-12-18 | 268.00 | 274.00 | 266.50 | 272.00 | 267.25 | 33,549 |
| 2024-12-17 | 273.50 | 274.00 | 264.50 | 267.50 | 262.83 | 47,825 |
| 2024-12-16 | 278.00 | 280.50 | 272.00 | 273.50 | 268.72 | 20,129 |
| 2024-12-13 | 280.00 | 280.50 | 273.00 | 274.00 | 269.21 | 54,425 |
| 2024-12-12 | 277.00 | 279.50 | 275.50 | 277.00 | 272.16 | 24,526 |
| 2024-12-11 | 277.00 | 279.50 | 274.00 | 276.00 | 271.18 | 38,802 |
| 2024-12-10 | 289.50 | 289.50 | 275.50 | 277.00 | 272.16 | 56,313 |
| 2024-12-09 | 286.00 | 288.00 | 279.00 | 280.00 | 275.11 | 25,716 |
| 2024-12-06 | 286.50 | 287.50 | 282.50 | 285.50 | 280.51 | 40,614 |
| 2024-12-05 | 295.50 | 295.50 | 284.00 | 286.50 | 281.50 | 26,152 |
| 2024-12-04 | 292.50 | 295.50 | 292.00 | 295.50 | 290.34 | 24,122 |
| 2024-12-03 | 292.00 | 296.50 | 289.00 | 291.50 | 286.41 | 197,650 |
| 2024-12-02 | 282.50 | 295.00 | 282.00 | 291.50 | 286.41 | 71,582 |
| 2024-11-29 | 280.50 | 285.00 | 275.00 | 282.00 | 277.07 | 160,626 |
| 2024-11-28 | 276.00 | 280.00 | 276.00 | 279.50 | 274.62 | 8,011 |
| 2024-11-27 | 271.50 | 279.00 | 271.50 | 275.50 | 270.69 | 90,351 |
| 2024-11-26 | 272.00 | 273.50 | 268.00 | 271.50 | 266.76 | 16,936 |
| 2024-11-25 | 277.00 | 278.00 | 271.50 | 271.50 | 266.76 | 26,473 |
| 2024-11-22 | 269.00 | 276.00 | 268.00 | 276.00 | 271.18 | 19,254 |
| 2024-11-21 | 278.00 | 278.00 | 264.00 | 268.50 | 263.81 | 18,979 |
| 2024-11-20 | 268.00 | 269.50 | 263.00 | 265.50 | 260.86 | 25,420 |
| 2024-11-19 | 271.00 | 271.50 | 263.50 | 265.50 | 260.86 | 26,655 |
| 2024-11-18 | 271.50 | 272.00 | 269.00 | 271.50 | 266.76 | 22,765 |
| 2024-11-15 | 279.50 | 281.50 | 271.50 | 271.50 | 266.76 | 25,603 |
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.