Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 279.50 | 281.50 | 271.50 | 271.50 | 266.76 | 25,603 |
| 2024-11-14 | 283.00 | 286.00 | 279.50 | 280.00 | 275.11 | 25,597 |
| 2024-11-13 | 285.00 | 291.00 | 282.00 | 284.00 | 279.04 | 38,981 |
| 2024-11-12 | 294.00 | 300.00 | 287.00 | 287.00 | 281.99 | 81,695 |
| 2024-11-11 | 284.00 | 297.00 | 284.00 | 295.00 | 289.85 | 71,420 |
| 2024-11-08 | 277.50 | 284.00 | 277.50 | 283.00 | 278.06 | 24,735 |
| 2024-11-07 | 276.00 | 280.50 | 274.00 | 278.00 | 273.14 | 22,393 |
| 2024-11-06 | 273.00 | 279.00 | 270.00 | 276.50 | 271.67 | 111,809 |
| 2024-11-05 | 275.00 | 281.00 | 270.00 | 270.50 | 265.78 | 42,536 |
| 2024-11-04 | 269.50 | 277.00 | 269.50 | 275.00 | 270.20 | 38,974 |
| 2024-11-01 | 261.50 | 270.50 | 261.50 | 269.50 | 264.79 | 47,533 |
| 2024-10-31 | 262.00 | 270.50 | 262.00 | 268.00 | 263.32 | 53,580 |
| 2024-10-30 | 270.00 | 272.00 | 262.00 | 262.00 | 257.42 | 39,884 |
| 2024-10-29 | 270.50 | 273.00 | 266.00 | 270.00 | 265.28 | 28,585 |
| 2024-10-28 | 258.50 | 272.00 | 257.00 | 271.00 | 266.27 | 80,541 |
| 2024-10-25 | 260.00 | 266.50 | 255.00 | 257.50 | 253.00 | 87,081 |
| 2024-10-24 | 264.50 | 281.00 | 253.50 | 268.00 | 263.32 | 135,174 |
| 2024-10-23 | 266.00 | 269.00 | 261.50 | 265.00 | 260.37 | 216,745 |
| 2024-10-22 | 260.00 | 266.00 | 259.50 | 266.00 | 261.35 | 22,499 |
| 2024-10-21 | 257.00 | 264.00 | 255.50 | 260.00 | 255.46 | 22,918 |
| 2024-10-18 | 244.50 | 257.00 | 244.50 | 257.00 | 252.51 | 186,344 |
| 2024-10-17 | 239.00 | 242.00 | 236.00 | 242.00 | 237.77 | 86,391 |
| 2024-10-16 | 234.00 | 237.00 | 232.00 | 235.00 | 230.90 | 5,483 |
| 2024-10-15 | 236.00 | 236.00 | 231.50 | 236.00 | 231.88 | 17,497 |
| 2024-10-14 | 237.00 | 240.00 | 231.00 | 234.50 | 230.40 | 16,928 |
| 2024-10-11 | 234.50 | 239.50 | 231.00 | 239.00 | 234.83 | 12,750 |
| 2024-10-10 | 230.00 | 232.50 | 228.50 | 231.00 | 226.97 | 26,611 |
| 2024-10-09 | 231.50 | 231.50 | 227.00 | 230.50 | 226.47 | 10,234 |
| 2024-10-08 | 223.00 | 233.50 | 222.00 | 231.00 | 226.97 | 34,370 |
| 2024-10-07 | 230.00 | 230.00 | 224.00 | 225.00 | 221.07 | 18,840 |
| 2024-10-04 | 224.50 | 230.50 | 224.50 | 230.00 | 225.98 | 11,909 |
| 2024-10-03 | 226.00 | 229.00 | 224.50 | 224.50 | 220.58 | 12,195 |
| 2024-10-02 | 234.00 | 234.00 | 222.00 | 226.50 | 222.54 | 589,246 |
| 2024-10-01 | 231.00 | 235.00 | 229.00 | 234.00 | 229.91 | 16,873 |
| 2024-09-30 | 232.50 | 235.00 | 230.50 | 231.00 | 226.97 | 18,986 |
| 2024-09-27 | 241.00 | 241.00 | 232.50 | 233.50 | 229.42 | 18,299 |
| 2024-09-26 | 232.50 | 244.50 | 232.50 | 241.00 | 236.79 | 19,006 |
| 2024-09-25 | 234.50 | 237.50 | 229.00 | 232.50 | 228.44 | 13,210 |
| 2024-09-24 | 235.00 | 235.50 | 227.50 | 234.50 | 230.40 | 22,548 |
| 2024-09-23 | 236.50 | 238.00 | 231.00 | 235.50 | 231.39 | 30,959 |
| 2024-09-20 | 240.50 | 242.00 | 233.00 | 236.50 | 232.37 | 35,173 |
| 2024-09-19 | 242.50 | 247.50 | 240.00 | 241.50 | 237.28 | 33,288 |
| 2024-09-18 | 238.50 | 241.00 | 238.00 | 240.50 | 236.30 | 17,116 |
| 2024-09-17 | 236.50 | 245.50 | 236.50 | 239.50 | 235.32 | 108,854 |
| 2024-09-16 | 229.00 | 238.50 | 228.00 | 236.50 | 232.37 | 58,456 |
| 2024-09-13 | 226.00 | 230.50 | 224.00 | 229.00 | 225.00 | 31,852 |
| 2024-09-12 | 228.50 | 234.00 | 222.50 | 226.00 | 222.05 | 13,435 |
| 2024-09-11 | 234.50 | 236.50 | 228.00 | 228.00 | 224.02 | 11,287 |
| 2024-09-10 | 232.00 | 236.50 | 232.00 | 234.50 | 230.40 | 8,141 |
| 2024-09-09 | 228.00 | 233.50 | 228.00 | 232.00 | 227.95 | 5,208 |
| 2024-09-06 | 232.00 | 238.50 | 227.00 | 228.00 | 224.02 | 46,374 |
| 2024-09-05 | 229.50 | 234.50 | 228.00 | 232.50 | 228.44 | 27,378 |
| 2024-09-04 | 234.00 | 234.00 | 225.50 | 229.00 | 225.00 | 14,503 |
| 2024-09-03 | 241.00 | 242.00 | 234.00 | 234.50 | 230.40 | 16,091 |
| 2024-09-02 | 241.50 | 242.00 | 236.00 | 240.00 | 235.81 | 10,202 |
| 2024-08-30 | 237.00 | 244.00 | 237.00 | 241.50 | 237.28 | 18,611 |
| 2024-08-29 | 239.50 | 240.00 | 236.00 | 237.00 | 232.86 | 11,628 |
| 2024-08-28 | 237.00 | 241.50 | 236.50 | 238.50 | 234.33 | 5,884 |
| 2024-08-27 | 236.00 | 240.00 | 236.00 | 238.00 | 233.84 | 7,844 |
| 2024-08-26 | 236.50 | 240.00 | 235.00 | 238.50 | 234.33 | 12,473 |
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.